Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.47 | 26.86 | 26.11 | 26.68 | 51,303 | +0.48(+1.81%) |
Feb 26, 2016 | 26.44 | 26.86 | 26.07 | 26.20 | 29,638 | +0.39(+1.50%) |
Feb 25, 2016 | 25.61 | 26.04 | 25.25 | 25.82 | 19,110 | -0.27(-1.03%) |
Feb 24, 2016 | 25.01 | 26.08 | 24.54 | 26.08 | 35,435 | +0.53(+2.09%) |
Feb 23, 2016 | 26.29 | 26.32 | 25.40 | 25.55 | 35,847 | -0.98(-3.70%) |
Feb 22, 2016 | 25.64 | 26.62 | 25.64 | 26.53 | 51,705 | +1.34(+5.31%) |
Feb 19, 2016 | 25.22 | 25.46 | 24.63 | 25.19 | 27,257 | -0.56(-2.19%) |
Feb 18, 2016 | 25.85 | 25.85 | 25.10 | 25.76 | 66,074 | +0.33(+1.29%) |
Feb 17, 2016 | 24.69 | 25.78 | 24.55 | 25.43 | 211,560 | +1.22(+5.03%) |
Feb 16, 2016 | 23.20 | 24.39 | 23.20 | 24.21 | 67,341 | +1.40(+6.12%) |
Feb 12, 2016 | 21.98 | 22.82 | 22.82 | 22.82 | 84,356 | +1.31(+6.08%) |
Feb 11, 2016 | 22.13 | 22.79 | 20.85 | 21.51 | 50,467 | -1.10(-4.86%) |
Feb 10, 2016 | 22.49 | 23.17 | 21.99 | 22.61 | 44,383 | +0.24(+1.06%) |
Feb 09, 2016 | 22.96 | 23.14 | 21.75 | 22.37 | 165,961 | -1.19(-5.04%) |
Feb 08, 2016 | 25.16 | 25.19 | 23.08 | 23.56 | 158,259 | -2.11(-8.22%) |
Feb 05, 2016 | 25.55 | 26.59 | 25.49 | 25.67 | 60,305 | -0.76(-2.87%) |
Feb 04, 2016 | 25.79 | 26.60 | 25.68 | 26.42 | 249,260 | +0.67(+2.59%) |
Feb 03, 2016 | 25.76 | 25.76 | 24.47 | 25.76 | 155,632 | +0.41(+1.60%) |
Feb 02, 2016 | 25.21 | 25.64 | 24.67 | 25.35 | 72,573 | -0.46(-1.80%) |
Feb 01, 2016 | 25.87 | 25.96 | 25.00 | 25.82 | 55,169 | -0.35(-1.33%) |
Jan 29, 2016 | 26.13 | 26.84 | 25.96 | 26.16 | 576,458 | +0.23(+0.89%) |
Jan 28, 2016 | 26.05 | 26.34 | 25.35 | 25.93 | 55,085 | +1.07(+4.31%) |
Jan 27, 2016 | 24.98 | 25.21 | 24.14 | 24.86 | 57,445 | -0.20(-0.81%) |
Jan 26, 2016 | 24.51 | 25.21 | 24.05 | 25.06 | 48,342 | +0.84(+3.47%) |
Jan 25, 2016 | 24.45 | 25.82 | 24.14 | 24.22 | 224,992 | -0.64(-2.56%) |
Jan 22, 2016 | 23.73 | 25.24 | 23.73 | 24.86 | 108,734 | +1.94(+8.47%) |
Jan 21, 2016 | 21.61 | 23.24 | 21.61 | 22.92 | 87,159 | +1.25(+5.75%) |
Jan 20, 2016 | 22.77 | 22.77 | 20.92 | 21.67 | 142,148 | -1.71(-7.31%) |
Jan 19, 2016 | 24.98 | 25.18 | 22.82 | 23.38 | 120,774 | -1.42(-5.72%) |
Jan 15, 2016 | 25.12 | 24.80 | 24.80 | 24.80 | 66,058 | -1.27(-4.89%) |
Jan 14, 2016 | 24.71 | 26.08 | 24.43 | 26.08 | 58,589 | +1.54(+6.26%) |
Jan 13, 2016 | 26.37 | 26.66 | 24.19 | 24.54 | 46,087 | -1.45(-5.57%) |
Jan 12, 2016 | 26.54 | 27.08 | 24.40 | 25.99 | 145,217 | -0.14(-0.55%) |
Jan 11, 2016 | 27.53 | 28.31 | 25.73 | 26.13 | 50,917 | -1.39(-5.05%) |
Jan 08, 2016 | 27.50 | 27.99 | 27.41 | 27.53 | 97,778 | +0.29(+1.06%) |
Jan 07, 2016 | 28.08 | 28.45 | 27.11 | 27.24 | 58,736 | -1.51(-5.24%) |
Jan 06, 2016 | 29.67 | 29.81 | 28.59 | 28.74 | 55,538 | -1.56(-5.16%) |
Jan 05, 2016 | 30.51 | 30.57 | 29.84 | 30.31 | 29,758 | -0.29(-0.95%) |
Jan 04, 2016 | 29.87 | 30.60 | 29.67 | 30.60 | 59,210 | +0.49(+1.64%) |
Dec 31, 2015 | 28.71 | 30.10 | 30.10 | 30.10 | 298,955 | +1.33(+4.63%) |
Dec 30, 2015 | 28.86 | 29.06 | 28.11 | 28.77 | 359,263 | -0.38(-1.29%) |
Dec 29, 2015 | 29.96 | 29.96 | 28.86 | 29.15 | 186,297 | -0.26(-0.89%) |
Dec 28, 2015 | 29.47 | 29.56 | 28.80 | 29.41 | 201,058 | -0.61(-2.03%) |
Dec 24, 2015 | 30.22 | 30.02 | 30.02 | 30.02 | 97,534 | -0.03(-0.10%) |
Dec 23, 2015 | 29.00 | 30.10 | 28.95 | 30.05 | 386,938 | +1.68(+5.92%) |
Dec 22, 2015 | 27.35 | 29.06 | 27.35 | 28.37 | 267,107 | +1.07(+3.93%) |
Dec 21, 2015 | 26.31 | 27.32 | 26.02 | 27.29 | 417,783 | +1.10(+4.20%) |
Dec 18, 2015 | 26.11 | 26.60 | 25.85 | 26.19 | 300,514 | +0.06(+0.22%) |
Dec 17, 2015 | 26.66 | 26.92 | 25.56 | 26.13 | 244,833 | -0.58(-2.17%) |
Dec 16, 2015 | 25.70 | 27.18 | 25.41 | 26.71 | 153,135 | +1.01(+3.95%) |
Dec 15, 2015 | 25.90 | 26.22 | 25.15 | 25.70 | 169,644 | +0.35(+1.37%) |
Dec 14, 2015 | 26.05 | 26.05 | 24.80 | 25.35 | 206,208 | -0.69(-2.65%) |
Dec 11, 2015 | 27.58 | 27.58 | 25.79 | 26.04 | 264,580 | -1.80(-6.47%) |
Dec 10, 2015 | 28.45 | 28.66 | 27.57 | 27.84 | 156,645 | -0.64(-2.24%) |
Dec 09, 2015 | 26.48 | 28.60 | 26.48 | 28.48 | 167,963 | +2.29(+8.74%) |
Dec 08, 2015 | 25.15 | 26.80 | 24.74 | 26.19 | 183,045 | +0.46(+1.80%) |
Dec 07, 2015 | 26.98 | 26.98 | 24.69 | 25.73 | 255,420 | -1.56(-5.73%) |
Dec 04, 2015 | 28.45 | 28.70 | 27.23 | 27.29 | 544,442 | -1.16(-4.07%) |
Dec 03, 2015 | 29.64 | 30.04 | 28.29 | 28.45 | 149,687 | -0.99(-3.35%) |
Dec 02, 2015 | 30.13 | 30.13 | 29.12 | 29.44 | 169,094 | -0.75(-2.50%) |