Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.23 | 27.81 | 27.23 | 27.34 | 150,561 | +0.38(+1.39%) |
Feb 26, 2016 | 26.56 | 27.02 | 26.27 | 26.96 | 64,355 | +0.40(+1.49%) |
Feb 25, 2016 | 26.35 | 26.57 | 26.10 | 26.57 | 38,537 | +0.30(+1.14%) |
Feb 24, 2016 | 25.80 | 26.28 | 25.62 | 26.27 | 48,007 | +0.26(+1.00%) |
Feb 23, 2016 | 26.01 | 26.37 | 26.00 | 26.01 | 63,747 | -0.13(-0.48%) |
Feb 22, 2016 | 26.32 | 26.62 | 26.06 | 26.13 | 65,893 | -0.05(-0.18%) |
Feb 19, 2016 | 26.18 | 26.65 | 26.04 | 26.18 | 47,011 | +0.00(+0.00%) |
Feb 18, 2016 | 26.28 | 26.65 | 26.14 | 26.18 | 57,127 | -0.11(-0.40%) |
Feb 17, 2016 | 26.86 | 27.00 | 26.27 | 26.29 | 68,491 | -0.40(-1.52%) |
Feb 16, 2016 | 26.74 | 27.21 | 26.51 | 26.69 | 69,292 | +0.18(+0.69%) |
Feb 12, 2016 | 26.39 | 26.51 | 26.51 | 26.51 | 77,387 | +0.47(+1.81%) |
Feb 11, 2016 | 25.72 | 26.11 | 25.58 | 26.04 | 75,690 | -0.09(-0.33%) |
Feb 10, 2016 | 26.04 | 26.28 | 25.84 | 26.12 | 76,017 | +0.28(+1.08%) |
Feb 09, 2016 | 25.59 | 25.95 | 25.34 | 25.84 | 75,549 | +0.14(+0.56%) |
Feb 08, 2016 | 25.40 | 25.78 | 24.97 | 25.70 | 159,509 | +0.04(+0.15%) |
Feb 05, 2016 | 27.76 | 27.76 | 25.53 | 25.66 | 215,857 | -1.07(-4.00%) |
Feb 04, 2016 | 26.80 | 26.95 | 26.43 | 26.73 | 82,070 | -0.12(-0.43%) |
Feb 03, 2016 | 27.44 | 27.44 | 26.55 | 26.85 | 53,680 | -0.38(-1.38%) |
Feb 02, 2016 | 27.50 | 27.96 | 27.04 | 27.22 | 45,374 | -0.42(-1.53%) |
Feb 01, 2016 | 28.14 | 28.14 | 27.60 | 27.65 | 69,817 | -0.76(-2.68%) |
Jan 29, 2016 | 27.56 | 28.42 | 27.56 | 28.41 | 124,396 | +1.01(+3.69%) |
Jan 28, 2016 | 27.05 | 27.43 | 26.86 | 27.40 | 82,303 | +0.52(+1.94%) |
Jan 27, 2016 | 27.32 | 27.33 | 26.73 | 26.88 | 72,916 | -0.47(-1.73%) |
Jan 26, 2016 | 26.69 | 27.39 | 26.59 | 27.35 | 66,447 | +0.69(+2.60%) |
Jan 25, 2016 | 27.08 | 27.08 | 26.61 | 26.65 | 42,175 | -0.42(-1.57%) |
Jan 22, 2016 | 27.03 | 27.49 | 26.85 | 27.08 | 100,162 | +0.33(+1.23%) |
Jan 21, 2016 | 27.13 | 27.14 | 26.51 | 26.75 | 97,817 | -0.37(-1.35%) |
Jan 20, 2016 | 26.87 | 27.22 | 26.31 | 27.12 | 117,105 | +0.03(+0.11%) |
Jan 19, 2016 | 27.02 | 27.30 | 26.78 | 27.09 | 126,541 | +0.32(+1.19%) |
Jan 15, 2016 | 26.74 | 26.77 | 26.77 | 26.77 | 128,841 | -0.46(-1.70%) |
Jan 14, 2016 | 27.37 | 27.50 | 26.95 | 27.23 | 69,019 | +0.03(+0.11%) |
Jan 13, 2016 | 27.57 | 27.68 | 26.91 | 27.20 | 137,536 | -0.37(-1.33%) |
Jan 12, 2016 | 27.63 | 27.70 | 27.19 | 27.57 | 117,390 | +0.03(+0.10%) |
Jan 11, 2016 | 27.49 | 27.82 | 27.16 | 27.54 | 94,568 | +0.18(+0.67%) |
Jan 08, 2016 | 27.42 | 27.92 | 27.03 | 27.36 | 196,916 | -0.06(-0.21%) |
Jan 07, 2016 | 26.81 | 27.65 | 26.59 | 27.42 | 259,778 | +0.18(+0.67%) |
Jan 06, 2016 | 25.73 | 28.48 | 25.73 | 27.23 | 282,548 | +1.42(+5.49%) |
Jan 05, 2016 | 26.09 | 26.26 | 25.29 | 25.82 | 211,539 | -0.15(-0.59%) |
Jan 04, 2016 | 26.93 | 26.96 | 25.80 | 25.97 | 148,180 | -1.24(-4.57%) |
Dec 31, 2015 | 27.67 | 27.21 | 27.21 | 27.21 | 114,525 | -0.45(-1.64%) |
Dec 30, 2015 | 28.19 | 28.23 | 27.64 | 27.67 | 173,973 | -0.63(-2.21%) |
Dec 29, 2015 | 28.35 | 28.59 | 28.15 | 28.29 | 38,208 | +0.05(+0.17%) |
Dec 28, 2015 | 28.10 | 28.28 | 27.86 | 28.24 | 45,343 | -0.02(-0.07%) |
Dec 24, 2015 | 28.17 | 28.26 | 28.26 | 28.26 | 15,871 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.44 | 27.87 | 28.22 | 27,414 | -0.04(-0.14%) |
Dec 22, 2015 | 28.11 | 28.27 | 27.79 | 28.25 | 31,854 | +0.14(+0.51%) |
Dec 21, 2015 | 28.40 | 28.51 | 27.31 | 28.11 | 47,215 | -0.15(-0.55%) |
Dec 18, 2015 | 28.49 | 28.61 | 28.22 | 28.26 | 193,339 | -0.39(-1.35%) |
Dec 17, 2015 | 29.01 | 29.14 | 28.39 | 28.65 | 52,354 | -0.37(-1.26%) |
Dec 16, 2015 | 28.99 | 29.02 | 28.47 | 29.02 | 56,636 | +0.24(+0.84%) |
Dec 15, 2015 | 28.91 | 29.05 | 28.32 | 28.77 | 73,882 | -0.05(-0.17%) |
Dec 14, 2015 | 29.34 | 29.67 | 28.66 | 28.82 | 83,349 | -0.61(-2.06%) |
Dec 11, 2015 | 29.65 | 29.82 | 29.13 | 29.43 | 63,245 | -0.69(-2.30%) |
Dec 10, 2015 | 30.36 | 30.44 | 29.80 | 30.12 | 66,887 | -0.32(-1.04%) |
Dec 09, 2015 | 30.53 | 31.07 | 30.41 | 30.44 | 103,679 | -0.15(-0.50%) |
Dec 08, 2015 | 29.88 | 30.69 | 29.75 | 30.59 | 131,677 | +0.58(+1.92%) |
Dec 07, 2015 | 29.78 | 30.12 | 29.33 | 30.01 | 81,492 | +0.37(+1.23%) |
Dec 04, 2015 | 29.28 | 29.91 | 29.28 | 29.65 | 71,997 | +0.37(+1.28%) |
Dec 03, 2015 | 29.75 | 29.86 | 29.18 | 29.27 | 43,776 | -0.33(-1.10%) |
Dec 02, 2015 | 29.75 | 30.00 | 29.55 | 29.60 | 39,802 | -0.21(-0.71%) |