Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.29 | 29.35 | 28.43 | 29.09 | 711,770 | -0.03(-0.09%) |
Feb 26, 2016 | 28.88 | 29.73 | 28.59 | 29.11 | 891,947 | +1.05(+3.73%) |
Feb 25, 2016 | 27.56 | 28.20 | 27.56 | 28.06 | 370,343 | +0.58(+2.12%) |
Feb 24, 2016 | 27.89 | 27.89 | 27.24 | 27.48 | 318,362 | -0.68(-2.41%) |
Feb 23, 2016 | 27.31 | 28.31 | 27.20 | 28.16 | 539,498 | +0.83(+3.03%) |
Feb 22, 2016 | 27.88 | 28.14 | 27.16 | 27.33 | 479,385 | -0.15(-0.53%) |
Feb 19, 2016 | 27.56 | 27.68 | 27.34 | 27.48 | 382,356 | -0.11(-0.39%) |
Feb 18, 2016 | 27.63 | 27.78 | 27.29 | 27.58 | 329,899 | +0.21(+0.76%) |
Feb 17, 2016 | 27.09 | 27.47 | 26.97 | 27.38 | 468,480 | +0.49(+1.81%) |
Feb 16, 2016 | 26.78 | 27.03 | 26.52 | 26.89 | 295,882 | +0.34(+1.30%) |
Feb 12, 2016 | 27.01 | 26.55 | 26.55 | 26.55 | 271,677 | -0.30(-1.11%) |
Feb 11, 2016 | 27.21 | 27.53 | 26.18 | 26.85 | 260,883 | -0.80(-2.89%) |
Feb 10, 2016 | 27.93 | 28.11 | 27.60 | 27.64 | 361,164 | -0.11(-0.40%) |
Feb 09, 2016 | 27.57 | 27.96 | 27.52 | 27.76 | 373,259 | -0.15(-0.54%) |
Feb 08, 2016 | 26.68 | 28.00 | 26.46 | 27.91 | 547,562 | +0.98(+3.62%) |
Feb 05, 2016 | 27.39 | 27.39 | 26.77 | 26.93 | 745,397 | -0.63(-2.29%) |
Feb 04, 2016 | 27.44 | 27.84 | 27.29 | 27.56 | 547,577 | +0.08(+0.28%) |
Feb 03, 2016 | 27.47 | 27.83 | 27.17 | 27.49 | 362,224 | +0.15(+0.56%) |
Feb 02, 2016 | 27.55 | 27.59 | 27.19 | 27.34 | 448,712 | -0.46(-1.64%) |
Feb 01, 2016 | 28.06 | 28.06 | 27.43 | 27.79 | 363,501 | -0.38(-1.35%) |
Jan 29, 2016 | 27.29 | 28.17 | 27.29 | 28.17 | 473,432 | +0.96(+3.53%) |
Jan 28, 2016 | 27.50 | 27.53 | 27.06 | 27.21 | 230,921 | -0.10(-0.35%) |
Jan 27, 2016 | 27.65 | 27.68 | 27.20 | 27.31 | 328,084 | -0.59(-2.12%) |
Jan 26, 2016 | 27.12 | 28.01 | 27.12 | 27.90 | 282,459 | +0.84(+3.12%) |
Jan 25, 2016 | 27.21 | 27.32 | 26.86 | 27.05 | 363,580 | -0.18(-0.67%) |
Jan 22, 2016 | 27.06 | 27.45 | 26.99 | 27.23 | 360,838 | +0.47(+1.76%) |
Jan 21, 2016 | 26.94 | 27.40 | 26.67 | 26.76 | 344,519 | -0.15(-0.56%) |
Jan 20, 2016 | 26.08 | 27.17 | 25.72 | 26.92 | 313,743 | +0.43(+1.62%) |
Jan 19, 2016 | 27.05 | 27.05 | 26.18 | 26.49 | 460,129 | -0.31(-1.17%) |
Jan 15, 2016 | 26.51 | 26.80 | 26.80 | 26.80 | 539,004 | -0.36(-1.32%) |
Jan 14, 2016 | 27.43 | 27.47 | 26.88 | 27.16 | 355,268 | -0.20(-0.72%) |
Jan 13, 2016 | 28.46 | 28.62 | 27.21 | 27.36 | 414,311 | -1.11(-3.89%) |
Jan 12, 2016 | 28.00 | 28.71 | 28.00 | 28.46 | 512,554 | +0.69(+2.48%) |
Jan 11, 2016 | 27.82 | 27.99 | 27.48 | 27.78 | 442,252 | +0.09(+0.31%) |
Jan 08, 2016 | 28.11 | 28.11 | 27.61 | 27.69 | 557,276 | -0.31(-1.10%) |
Jan 07, 2016 | 27.78 | 28.08 | 27.62 | 28.00 | 496,487 | -0.28(-0.98%) |
Jan 06, 2016 | 27.89 | 28.42 | 27.89 | 28.28 | 616,974 | +0.16(+0.56%) |
Jan 05, 2016 | 27.44 | 28.14 | 27.40 | 28.12 | 627,999 | +0.75(+2.74%) |
Jan 04, 2016 | 27.19 | 27.53 | 26.92 | 27.37 | 485,034 | -0.12(-0.44%) |
Dec 31, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 376,670 | -0.27(-0.97%) |
Dec 30, 2015 | 27.43 | 27.82 | 27.25 | 27.76 | 415,377 | +0.36(+1.31%) |
Dec 29, 2015 | 27.07 | 27.47 | 26.97 | 27.40 | 240,611 | +0.55(+2.05%) |
Dec 28, 2015 | 26.99 | 26.99 | 26.58 | 26.85 | 239,830 | -0.19(-0.69%) |
Dec 24, 2015 | 27.15 | 27.04 | 27.04 | 27.04 | 111,682 | -0.07(-0.26%) |
Dec 23, 2015 | 27.18 | 27.33 | 26.98 | 27.11 | 232,288 | +0.05(+0.19%) |
Dec 22, 2015 | 26.40 | 27.19 | 26.11 | 27.06 | 647,477 | +1.46(+5.72%) |
Dec 21, 2015 | 24.81 | 25.61 | 24.75 | 25.59 | 441,745 | +1.10(+4.47%) |
Dec 18, 2015 | 24.94 | 25.04 | 24.48 | 24.50 | 749,605 | -0.60(-2.37%) |
Dec 17, 2015 | 25.43 | 25.43 | 25.01 | 25.09 | 429,935 | -0.30(-1.17%) |
Dec 16, 2015 | 26.77 | 27.02 | 24.79 | 25.39 | 1,020,200 | +0.34(+1.35%) |
Dec 15, 2015 | 24.75 | 25.08 | 24.63 | 25.05 | 434,259 | +0.44(+1.81%) |
Dec 14, 2015 | 24.41 | 24.65 | 24.17 | 24.61 | 349,553 | +0.19(+0.76%) |
Dec 11, 2015 | 25.07 | 25.21 | 24.32 | 24.42 | 326,686 | -0.95(-3.76%) |
Dec 10, 2015 | 25.08 | 25.67 | 24.94 | 25.38 | 338,713 | +0.37(+1.49%) |
Dec 09, 2015 | 25.41 | 25.73 | 24.93 | 25.00 | 304,527 | -0.44(-1.73%) |
Dec 08, 2015 | 25.80 | 26.10 | 25.27 | 25.44 | 329,979 | -0.46(-1.77%) |
Dec 07, 2015 | 26.34 | 26.45 | 25.77 | 25.90 | 289,195 | -0.44(-1.67%) |
Dec 04, 2015 | 25.98 | 26.48 | 25.98 | 26.34 | 238,456 | +0.30(+1.16%) |
Dec 03, 2015 | 26.18 | 26.38 | 25.80 | 26.04 | 241,605 | -0.03(-0.12%) |
Dec 02, 2015 | 26.09 | 26.15 | 25.99 | 26.07 | 192,250 | -0.05(-0.19%) |