Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.43 | 28.57 | 27.50 | 27.71 | 232,137 | -0.46(-1.62%) |
Feb 26, 2016 | 28.79 | 28.93 | 28.02 | 28.17 | 269,463 | +0.32(+1.15%) |
Feb 25, 2016 | 27.65 | 27.92 | 26.70 | 27.85 | 386,592 | +0.10(+0.35%) |
Feb 24, 2016 | 26.32 | 27.87 | 26.05 | 27.76 | 430,506 | +0.53(+1.95%) |
Feb 23, 2016 | 28.40 | 28.84 | 27.08 | 27.22 | 207,835 | -1.84(-6.33%) |
Feb 22, 2016 | 28.61 | 29.38 | 28.61 | 29.06 | 352,922 | +1.26(+4.51%) |
Feb 19, 2016 | 27.40 | 27.83 | 26.80 | 27.81 | 155,755 | -0.20(-0.72%) |
Feb 18, 2016 | 29.15 | 29.26 | 27.73 | 28.01 | 400,023 | -0.56(-1.97%) |
Feb 17, 2016 | 27.34 | 28.84 | 27.34 | 28.57 | 372,896 | +1.60(+5.91%) |
Feb 16, 2016 | 27.37 | 27.45 | 26.18 | 26.98 | 325,298 | +0.54(+2.05%) |
Feb 12, 2016 | 25.95 | 26.44 | 26.44 | 26.44 | 647,556 | +1.28(+5.07%) |
Feb 11, 2016 | 24.55 | 25.49 | 23.80 | 25.16 | 799,304 | -0.23(-0.92%) |
Feb 10, 2016 | 25.53 | 26.59 | 24.96 | 25.39 | 394,940 | -0.30(-1.16%) |
Feb 09, 2016 | 26.32 | 26.63 | 24.83 | 25.69 | 657,498 | -1.21(-4.51%) |
Feb 08, 2016 | 26.06 | 27.22 | 25.23 | 26.90 | 520,035 | -0.13(-0.47%) |
Feb 05, 2016 | 27.45 | 27.61 | 26.55 | 27.03 | 422,417 | -1.14(-4.04%) |
Feb 04, 2016 | 28.19 | 29.21 | 27.83 | 28.17 | 776,242 | +0.04(+0.15%) |
Feb 03, 2016 | 26.90 | 28.13 | 25.09 | 28.13 | 619,405 | +2.01(+7.70%) |
Feb 02, 2016 | 26.71 | 26.79 | 25.85 | 26.12 | 413,405 | -1.85(-6.62%) |
Feb 01, 2016 | 28.13 | 28.35 | 27.18 | 27.97 | 455,238 | -1.12(-3.84%) |
Jan 29, 2016 | 27.66 | 29.15 | 27.46 | 29.09 | 387,868 | +1.48(+5.36%) |
Jan 28, 2016 | 27.80 | 28.16 | 26.55 | 27.61 | 554,514 | +1.62(+6.22%) |
Jan 27, 2016 | 25.78 | 27.43 | 25.37 | 25.99 | 481,988 | -0.29(-1.09%) |
Jan 26, 2016 | 25.13 | 26.30 | 24.66 | 26.28 | 434,849 | +1.87(+7.67%) |
Jan 25, 2016 | 25.86 | 27.06 | 24.34 | 24.40 | 512,758 | -2.49(-9.26%) |
Jan 22, 2016 | 26.50 | 27.29 | 25.67 | 26.89 | 631,939 | +2.03(+8.17%) |
Jan 21, 2016 | 23.32 | 25.32 | 22.98 | 24.86 | 767,694 | +1.56(+6.71%) |
Jan 20, 2016 | 23.94 | 24.04 | 21.70 | 23.30 | 847,214 | -1.47(-5.93%) |
Jan 19, 2016 | 26.46 | 26.52 | 23.94 | 24.77 | 428,693 | -1.19(-4.59%) |
Jan 15, 2016 | 25.53 | 25.96 | 25.96 | 25.96 | 625,842 | -1.56(-5.68%) |
Jan 14, 2016 | 25.84 | 27.99 | 25.09 | 27.52 | 558,116 | +2.17(+8.56%) |
Jan 13, 2016 | 27.13 | 27.55 | 24.85 | 25.35 | 570,802 | -1.05(-3.99%) |
Jan 12, 2016 | 27.18 | 27.23 | 25.00 | 26.40 | 454,233 | +0.10(+0.36%) |
Jan 11, 2016 | 27.69 | 27.73 | 25.64 | 26.31 | 365,554 | -1.14(-4.15%) |
Jan 08, 2016 | 29.26 | 29.26 | 27.23 | 27.45 | 391,568 | -0.71(-2.53%) |
Jan 07, 2016 | 28.50 | 29.83 | 27.95 | 28.16 | 590,124 | -1.50(-5.06%) |
Jan 06, 2016 | 30.77 | 30.77 | 29.20 | 29.66 | 475,372 | -2.44(-7.59%) |
Jan 05, 2016 | 31.68 | 32.10 | 31.02 | 32.10 | 152,598 | +0.33(+1.04%) |
Jan 04, 2016 | 31.88 | 32.27 | 30.72 | 31.77 | 303,044 | -0.07(-0.23%) |
Dec 31, 2015 | 31.38 | 31.84 | 31.84 | 31.84 | 274,664 | +0.28(+0.88%) |
Dec 30, 2015 | 31.90 | 32.53 | 31.53 | 31.56 | 156,940 | -0.98(-3.01%) |
Dec 29, 2015 | 33.16 | 33.38 | 32.23 | 32.54 | 149,311 | +0.40(+1.26%) |
Dec 28, 2015 | 32.55 | 32.58 | 31.86 | 32.14 | 191,131 | -1.33(-3.97%) |
Dec 24, 2015 | 34.08 | 33.47 | 33.47 | 33.47 | 224,374 | -0.61(-1.78%) |
Dec 23, 2015 | 32.42 | 34.09 | 32.35 | 34.08 | 424,748 | +2.80(+8.95%) |
Dec 22, 2015 | 30.82 | 31.59 | 30.53 | 31.28 | 209,806 | +0.82(+2.69%) |
Dec 21, 2015 | 30.72 | 31.06 | 30.00 | 30.46 | 245,508 | -0.15(-0.48%) |
Dec 18, 2015 | 31.74 | 31.74 | 30.61 | 30.61 | 544,065 | -1.13(-3.57%) |
Dec 17, 2015 | 33.47 | 33.47 | 31.71 | 31.74 | 230,312 | -1.73(-5.16%) |
Dec 16, 2015 | 33.75 | 34.29 | 32.72 | 33.47 | 234,844 | -0.43(-1.28%) |
Dec 15, 2015 | 32.81 | 34.10 | 32.81 | 33.90 | 359,829 | +1.88(+5.86%) |
Dec 14, 2015 | 31.38 | 32.40 | 30.74 | 32.02 | 366,778 | +0.37(+1.17%) |
Dec 11, 2015 | 33.38 | 33.38 | 31.59 | 31.65 | 431,734 | -2.40(-7.03%) |
Dec 10, 2015 | 33.34 | 34.94 | 33.18 | 34.05 | 234,434 | +0.52(+1.55%) |
Dec 09, 2015 | 33.14 | 35.01 | 32.67 | 33.53 | 380,108 | +0.86(+2.63%) |
Dec 08, 2015 | 32.25 | 33.67 | 31.37 | 32.67 | 319,062 | -0.92(-2.74%) |
Dec 07, 2015 | 34.75 | 34.75 | 32.64 | 33.59 | 449,173 | -2.67(-7.36%) |
Dec 04, 2015 | 36.14 | 36.63 | 34.93 | 36.26 | 219,157 | -0.53(-1.44%) |
Dec 03, 2015 | 38.69 | 38.81 | 36.47 | 36.79 | 209,454 | -1.52(-3.96%) |
Dec 02, 2015 | 40.21 | 40.59 | 38.08 | 38.31 | 201,436 | -2.53(-6.20%) |