Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.73 | 27.97 | 27.73 | 27.84 | 152,764 | -0.09(-0.32%) |
Feb 26, 2016 | 28.09 | 28.09 | 27.81 | 27.93 | 124,538 | -0.10(-0.36%) |
Feb 25, 2016 | 27.96 | 28.09 | 27.89 | 28.03 | 125,763 | +0.23(+0.83%) |
Feb 24, 2016 | 27.91 | 27.98 | 27.76 | 27.80 | 127,044 | -0.15(-0.54%) |
Feb 23, 2016 | 28.03 | 28.03 | 27.85 | 27.95 | 131,635 | -0.07(-0.25%) |
Feb 22, 2016 | 27.72 | 28.13 | 27.55 | 28.02 | 171,504 | +0.56(+2.04%) |
Feb 19, 2016 | 27.53 | 27.53 | 27.30 | 27.46 | 79,003 | -0.06(-0.22%) |
Feb 18, 2016 | 27.24 | 27.73 | 27.09 | 27.52 | 141,619 | +0.40(+1.47%) |
Feb 17, 2016 | 27.19 | 27.19 | 26.83 | 27.12 | 137,398 | +0.14(+0.52%) |
Feb 16, 2016 | 26.48 | 27.16 | 26.48 | 26.98 | 140,511 | +0.67(+2.55%) |
Feb 12, 2016 | 26.57 | 26.31 | 26.31 | 26.31 | 93,500 | +0.01(+0.04%) |
Feb 11, 2016 | 26.50 | 26.84 | 26.20 | 26.30 | 165,537 | -0.50(-1.87%) |
Feb 10, 2016 | 26.65 | 26.99 | 26.53 | 26.80 | 158,195 | -0.01(-0.04%) |
Feb 09, 2016 | 26.35 | 26.87 | 26.35 | 26.81 | 171,155 | +0.19(+0.71%) |
Feb 08, 2016 | 27.70 | 27.80 | 26.23 | 26.62 | 295,827 | -1.18(-4.24%) |
Feb 05, 2016 | 28.08 | 28.08 | 27.64 | 27.80 | 228,650 | -0.26(-0.93%) |
Feb 04, 2016 | 27.70 | 28.25 | 27.70 | 28.06 | 325,736 | +0.49(+1.78%) |
Feb 03, 2016 | 27.48 | 27.57 | 27.28 | 27.57 | 193,640 | +0.27(+0.99%) |
Feb 02, 2016 | 27.30 | 27.35 | 27.17 | 27.30 | 192,737 | -0.12(-0.44%) |
Feb 01, 2016 | 27.15 | 27.59 | 27.11 | 27.42 | 277,425 | +0.26(+0.96%) |
Jan 29, 2016 | 26.85 | 27.16 | 26.77 | 27.16 | 427,482 | +0.60(+2.26%) |
Jan 28, 2016 | 26.06 | 26.69 | 25.85 | 26.56 | 397,684 | +0.67(+2.59%) |
Jan 27, 2016 | 25.30 | 26.10 | 25.15 | 25.89 | 801,834 | +0.66(+2.62%) |
Jan 26, 2016 | 24.79 | 25.23 | 24.79 | 25.23 | 100,819 | +0.33(+1.33%) |
Jan 25, 2016 | 25.38 | 25.38 | 24.81 | 24.90 | 122,706 | -0.50(-1.97%) |
Jan 22, 2016 | 24.36 | 25.43 | 24.35 | 25.40 | 216,095 | +1.21(+5.00%) |
Jan 21, 2016 | 23.96 | 24.30 | 23.74 | 24.19 | 136,286 | +0.21(+0.88%) |
Jan 20, 2016 | 24.21 | 24.26 | 23.01 | 23.98 | 389,308 | -0.86(-3.46%) |
Jan 19, 2016 | 24.98 | 25.00 | 24.63 | 24.84 | 224,035 | +0.14(+0.57%) |
Jan 15, 2016 | 25.14 | 24.70 | 24.70 | 24.70 | 345,700 | -0.64(-2.53%) |
Jan 14, 2016 | 25.07 | 25.34 | 25.00 | 25.34 | 221,177 | +0.12(+0.48%) |
Jan 13, 2016 | 25.50 | 25.60 | 25.15 | 25.22 | 137,422 | -0.33(-1.29%) |
Jan 12, 2016 | 25.87 | 25.87 | 25.28 | 25.55 | 144,313 | -0.09(-0.35%) |
Jan 11, 2016 | 25.91 | 25.91 | 25.42 | 25.64 | 147,914 | -0.08(-0.31%) |
Jan 08, 2016 | 25.83 | 25.97 | 25.58 | 25.72 | 171,072 | -0.15(-0.58%) |
Jan 07, 2016 | 26.01 | 26.10 | 25.68 | 25.87 | 179,451 | -0.39(-1.49%) |
Jan 06, 2016 | 26.05 | 26.26 | 25.95 | 26.26 | 151,286 | +0.03(+0.11%) |
Jan 05, 2016 | 26.14 | 26.42 | 25.65 | 26.23 | 136,593 | +0.31(+1.20%) |
Jan 04, 2016 | 25.90 | 25.92 | 25.57 | 25.92 | 234,591 | -0.05(-0.19%) |
Dec 31, 2015 | 26.10 | 25.97 | 25.97 | 25.97 | 176,800 | -0.18(-0.69%) |
Dec 30, 2015 | 26.01 | 26.34 | 26.01 | 26.15 | 181,686 | -0.07(-0.27%) |
Dec 29, 2015 | 26.25 | 26.31 | 26.13 | 26.22 | 210,091 | -0.01(-0.04%) |
Dec 28, 2015 | 25.96 | 26.24 | 25.93 | 26.23 | 167,655 | +0.28(+1.08%) |
Dec 24, 2015 | 26.10 | 25.95 | 25.95 | 25.95 | 190,000 | +0.07(+0.27%) |
Dec 23, 2015 | 25.70 | 25.94 | 25.50 | 25.88 | 322,140 | +0.55(+2.17%) |
Dec 22, 2015 | 25.35 | 25.36 | 25.15 | 25.33 | 318,025 | +0.17(+0.68%) |
Dec 21, 2015 | 25.75 | 25.75 | 25.09 | 25.16 | 407,367 | -0.12(-0.47%) |
Dec 18, 2015 | 25.85 | 25.87 | 25.27 | 25.28 | 351,127 | -0.55(-2.13%) |
Dec 17, 2015 | 25.50 | 26.00 | 25.24 | 25.83 | 373,152 | -0.29(-1.11%) |
Dec 16, 2015 | 25.31 | 26.15 | 25.31 | 26.12 | 374,122 | +0.66(+2.59%) |
Dec 15, 2015 | 25.01 | 25.55 | 25.00 | 25.46 | 710,974 | +0.63(+2.54%) |
Dec 14, 2015 | 24.60 | 24.85 | 24.14 | 24.83 | 524,898 | +0.38(+1.55%) |
Dec 11, 2015 | 24.18 | 24.50 | 24.11 | 24.45 | 273,576 | +0.20(+0.82%) |
Dec 10, 2015 | 24.20 | 24.68 | 24.20 | 24.25 | 410,132 | +0.02(+0.08%) |
Dec 09, 2015 | 25.20 | 25.32 | 24.18 | 24.23 | 499,826 | -0.99(-3.93%) |
Dec 08, 2015 | 25.70 | 25.70 | 25.22 | 25.22 | 256,650 | -0.58(-2.25%) |
Dec 07, 2015 | 26.52 | 26.70 | 25.71 | 25.80 | 308,125 | -0.95(-3.55%) |
Dec 04, 2015 | 26.89 | 27.27 | 26.69 | 26.75 | 178,391 | -0.20(-0.74%) |
Dec 03, 2015 | 27.46 | 27.50 | 26.90 | 26.95 | 133,456 | -0.61(-2.21%) |
Dec 02, 2015 | 27.76 | 27.95 | 27.55 | 27.56 | 119,389 | -0.17(-0.61%) |