Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.03 | 28.20 | 27.83 | 27.83 | 261,748 | -0.19(-0.68%) |
Feb 26, 2016 | 28.30 | 28.32 | 28.02 | 28.02 | 247,257 | -0.11(-0.40%) |
Feb 25, 2016 | 27.89 | 28.14 | 27.81 | 28.14 | 609,677 | +0.29(+1.03%) |
Feb 24, 2016 | 27.48 | 27.88 | 27.33 | 27.85 | 177,928 | +0.11(+0.39%) |
Feb 23, 2016 | 27.94 | 27.98 | 27.70 | 27.74 | 236,994 | -0.32(-1.12%) |
Feb 22, 2016 | 27.93 | 28.08 | 27.93 | 28.06 | 253,404 | +0.37(+1.34%) |
Feb 19, 2016 | 27.60 | 27.71 | 27.51 | 27.69 | 145,694 | -0.05(-0.17%) |
Feb 18, 2016 | 27.80 | 27.82 | 27.67 | 27.73 | 88,596 | -0.03(-0.12%) |
Feb 17, 2016 | 27.57 | 27.84 | 27.54 | 27.77 | 177,333 | +0.42(+1.53%) |
Feb 16, 2016 | 27.24 | 27.37 | 27.10 | 27.35 | 82,082 | +0.38(+1.41%) |
Feb 12, 2016 | 26.70 | 26.97 | 26.97 | 26.97 | 218,520 | +0.50(+1.90%) |
Feb 11, 2016 | 26.34 | 26.58 | 26.19 | 26.46 | 304,368 | -0.30(-1.13%) |
Feb 10, 2016 | 26.97 | 27.11 | 26.75 | 26.77 | 201,257 | -0.10(-0.38%) |
Feb 09, 2016 | 26.64 | 27.04 | 26.64 | 26.87 | 285,619 | -0.08(-0.28%) |
Feb 08, 2016 | 26.87 | 27.02 | 26.61 | 26.94 | 204,749 | -0.21(-0.79%) |
Feb 05, 2016 | 27.42 | 27.42 | 27.05 | 27.16 | 246,015 | -0.34(-1.25%) |
Feb 04, 2016 | 27.38 | 27.64 | 27.30 | 27.50 | 298,745 | +0.04(+0.16%) |
Feb 03, 2016 | 27.31 | 27.50 | 26.85 | 27.46 | 190,092 | +0.28(+1.02%) |
Feb 02, 2016 | 27.37 | 27.37 | 27.10 | 27.18 | 167,424 | -0.46(-1.68%) |
Feb 01, 2016 | 27.52 | 27.77 | 27.39 | 27.64 | 147,787 | -0.05(-0.17%) |
Jan 29, 2016 | 27.21 | 27.70 | 27.20 | 27.69 | 178,140 | +0.67(+2.46%) |
Jan 28, 2016 | 27.14 | 27.16 | 26.81 | 27.02 | 267,353 | +0.13(+0.49%) |
Jan 27, 2016 | 27.02 | 27.33 | 26.74 | 26.89 | 193,128 | -0.21(-0.79%) |
Jan 26, 2016 | 26.78 | 27.13 | 26.78 | 27.10 | 229,865 | +0.45(+1.69%) |
Jan 25, 2016 | 26.97 | 27.02 | 26.65 | 26.65 | 196,549 | -0.41(-1.52%) |
Jan 22, 2016 | 26.96 | 27.08 | 26.83 | 27.06 | 368,293 | +0.54(+2.02%) |
Jan 21, 2016 | 26.37 | 26.79 | 26.17 | 26.53 | 375,477 | +0.22(+0.83%) |
Jan 20, 2016 | 26.28 | 26.52 | 25.72 | 26.31 | 652,401 | -0.39(-1.45%) |
Jan 19, 2016 | 26.97 | 27.04 | 26.49 | 26.70 | 347,762 | +0.02(+0.08%) |
Jan 15, 2016 | 26.52 | 26.68 | 26.68 | 26.68 | 207,668 | -0.56(-2.05%) |
Jan 14, 2016 | 26.87 | 27.41 | 26.71 | 27.24 | 399,513 | +0.47(+1.74%) |
Jan 13, 2016 | 27.46 | 27.50 | 26.70 | 26.77 | 497,358 | -0.55(-2.02%) |
Jan 12, 2016 | 27.42 | 27.45 | 27.00 | 27.32 | 1,001,768 | +0.14(+0.50%) |
Jan 11, 2016 | 27.29 | 27.33 | 26.92 | 27.19 | 1,034,754 | +0.03(+0.12%) |
Jan 08, 2016 | 27.61 | 27.65 | 27.09 | 27.15 | 285,263 | -0.27(-0.98%) |
Jan 07, 2016 | 27.57 | 27.85 | 27.37 | 27.42 | 391,564 | -0.61(-2.17%) |
Jan 06, 2016 | 28.03 | 28.20 | 27.90 | 28.03 | 194,306 | -0.41(-1.44%) |
Jan 05, 2016 | 28.36 | 28.46 | 28.23 | 28.44 | 239,799 | +0.16(+0.57%) |
Jan 04, 2016 | 28.19 | 28.29 | 27.97 | 28.28 | 356,650 | -0.36(-1.25%) |
Dec 31, 2015 | 28.79 | 28.64 | 28.64 | 28.64 | 127,432 | -0.25(-0.86%) |
Dec 30, 2015 | 29.03 | 29.05 | 28.89 | 28.89 | 165,416 | -0.21(-0.73%) |
Dec 29, 2015 | 29.00 | 29.15 | 29.00 | 29.10 | 137,821 | +0.27(+0.94%) |
Dec 28, 2015 | 28.80 | 28.83 | 28.68 | 28.83 | 76,616 | -0.09(-0.32%) |
Dec 24, 2015 | 28.98 | 28.92 | 28.92 | 28.92 | 233,751 | -0.08(-0.28%) |
Dec 23, 2015 | 28.71 | 29.01 | 28.71 | 29.00 | 911,783 | +0.46(+1.61%) |
Dec 22, 2015 | 28.41 | 28.62 | 28.30 | 28.55 | 248,081 | +0.28(+1.01%) |
Dec 21, 2015 | 28.25 | 28.28 | 28.07 | 28.26 | 850,106 | +0.18(+0.65%) |
Dec 18, 2015 | 28.46 | 28.46 | 28.07 | 28.08 | 486,992 | -0.50(-1.75%) |
Dec 17, 2015 | 29.04 | 29.04 | 28.58 | 28.58 | 152,746 | -0.41(-1.40%) |
Dec 16, 2015 | 28.75 | 29.04 | 28.54 | 28.99 | 576,932 | +0.41(+1.42%) |
Dec 15, 2015 | 28.48 | 28.71 | 28.48 | 28.58 | 198,420 | +0.30(+1.08%) |
Dec 14, 2015 | 28.11 | 28.28 | 27.90 | 28.28 | 367,241 | +0.15(+0.53%) |
Dec 11, 2015 | 28.32 | 28.35 | 28.08 | 28.13 | 468,247 | -0.50(-1.75%) |
Dec 10, 2015 | 28.58 | 28.85 | 28.57 | 28.63 | 116,537 | +0.05(+0.17%) |
Dec 09, 2015 | 28.66 | 29.00 | 28.46 | 28.58 | 286,256 | -0.13(-0.46%) |
Dec 08, 2015 | 28.68 | 28.84 | 28.66 | 28.71 | 125,829 | -0.24(-0.82%) |
Dec 07, 2015 | 29.03 | 29.03 | 28.80 | 28.95 | 101,951 | -0.16(-0.55%) |
Dec 04, 2015 | 28.62 | 29.16 | 28.62 | 29.11 | 101,103 | +0.57(+1.98%) |
Dec 03, 2015 | 29.02 | 29.02 | 28.47 | 28.54 | 195,311 | -0.37(-1.29%) |
Dec 02, 2015 | 29.26 | 29.28 | 28.91 | 28.92 | 100,335 | -0.36(-1.25%) |