Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.24 | 26.25 | 25.90 | 25.91 | 2,263,498 | -0.66(-2.49%) |
Feb 26, 2016 | 26.72 | 26.92 | 26.54 | 26.57 | 253,436 | +0.15(+0.58%) |
Feb 25, 2016 | 26.18 | 26.42 | 26.06 | 26.42 | 268,694 | +0.65(+2.54%) |
Feb 24, 2016 | 25.39 | 25.83 | 25.08 | 25.77 | 761,562 | +0.23(+0.92%) |
Feb 23, 2016 | 25.85 | 25.86 | 25.52 | 25.53 | 1,215,347 | -0.70(-2.65%) |
Feb 22, 2016 | 26.24 | 26.40 | 26.11 | 26.23 | 1,228,440 | +0.55(+2.14%) |
Feb 19, 2016 | 25.68 | 25.73 | 25.55 | 25.68 | 1,022,520 | -0.25(-0.97%) |
Feb 18, 2016 | 26.45 | 26.45 | 25.88 | 25.93 | 1,140,115 | -0.19(-0.71%) |
Feb 17, 2016 | 26.12 | 26.36 | 26.05 | 26.11 | 1,086,563 | +0.21(+0.81%) |
Feb 16, 2016 | 25.75 | 25.97 | 25.57 | 25.90 | 292,903 | +1.10(+4.43%) |
Feb 12, 2016 | 24.21 | 24.80 | 24.80 | 24.80 | 980,167 | +0.48(+1.96%) |
Feb 11, 2016 | 24.38 | 24.55 | 24.00 | 24.33 | 2,172,715 | -0.74(-2.93%) |
Feb 10, 2016 | 25.63 | 26.03 | 25.01 | 25.06 | 1,510,890 | -0.95(-3.64%) |
Feb 09, 2016 | 25.66 | 26.25 | 25.66 | 26.01 | 1,273,778 | -0.65(-2.43%) |
Feb 08, 2016 | 27.09 | 27.09 | 26.29 | 26.66 | 726,444 | -0.40(-1.46%) |
Feb 05, 2016 | 27.44 | 27.48 | 26.94 | 27.05 | 710,485 | -0.46(-1.67%) |
Feb 04, 2016 | 27.46 | 27.77 | 27.34 | 27.51 | 788,396 | -0.29(-1.05%) |
Feb 03, 2016 | 28.35 | 28.40 | 27.29 | 27.80 | 805,699 | -0.88(-3.07%) |
Feb 02, 2016 | 29.07 | 29.08 | 28.56 | 28.68 | 648,554 | -0.56(-1.91%) |
Feb 01, 2016 | 29.21 | 29.40 | 29.04 | 29.24 | 1,250,616 | -0.13(-0.44%) |
Jan 29, 2016 | 29.03 | 29.42 | 28.95 | 29.37 | 978,853 | +1.24(+4.40%) |
Jan 28, 2016 | 28.26 | 28.30 | 27.90 | 28.13 | 1,665,619 | +0.07(+0.26%) |
Jan 27, 2016 | 28.21 | 28.57 | 27.92 | 28.06 | 318,622 | +0.10(+0.35%) |
Jan 26, 2016 | 27.71 | 28.02 | 27.64 | 27.96 | 518,116 | +0.41(+1.50%) |
Jan 25, 2016 | 27.84 | 28.00 | 27.54 | 27.55 | 558,451 | -0.70(-2.46%) |
Jan 22, 2016 | 27.69 | 28.33 | 27.61 | 28.25 | 687,585 | +1.56(+5.85%) |
Jan 21, 2016 | 26.33 | 26.97 | 26.15 | 26.69 | 1,090,977 | +0.04(+0.15%) |
Jan 20, 2016 | 26.74 | 26.86 | 25.97 | 26.65 | 1,928,464 | -1.22(-4.38%) |
Jan 19, 2016 | 28.14 | 28.21 | 27.57 | 27.87 | 1,020,562 | +0.36(+1.32%) |
Jan 15, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 1,407,892 | -1.10(-3.84%) |
Jan 14, 2016 | 28.30 | 28.79 | 28.05 | 28.60 | 552,913 | +0.41(+1.46%) |
Jan 13, 2016 | 28.90 | 28.93 | 28.09 | 28.19 | 902,254 | -0.27(-0.94%) |
Jan 12, 2016 | 28.55 | 28.64 | 28.13 | 28.46 | 538,284 | -0.12(-0.42%) |
Jan 11, 2016 | 28.76 | 28.79 | 28.13 | 28.58 | 500,013 | +0.26(+0.91%) |
Jan 08, 2016 | 29.02 | 29.09 | 28.29 | 28.32 | 1,080,125 | -0.64(-2.20%) |
Jan 07, 2016 | 29.06 | 29.34 | 28.90 | 28.96 | 589,185 | -0.70(-2.34%) |
Jan 06, 2016 | 29.61 | 29.78 | 29.48 | 29.65 | 1,746,734 | -0.68(-2.24%) |
Jan 05, 2016 | 30.30 | 30.42 | 30.14 | 30.33 | 714,095 | +0.27(+0.91%) |
Jan 04, 2016 | 29.89 | 30.13 | 29.57 | 30.06 | 795,656 | -0.73(-2.36%) |
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 1,055,022 | -0.37(-1.19%) |
Dec 30, 2015 | 31.16 | 31.24 | 31.07 | 31.16 | 488,984 | -0.15(-0.49%) |
Dec 29, 2015 | 31.32 | 31.43 | 31.25 | 31.31 | 818,388 | +0.47(+1.52%) |
Dec 28, 2015 | 30.88 | 30.89 | 30.74 | 30.84 | 910,401 | +0.04(+0.13%) |
Dec 24, 2015 | 30.74 | 30.80 | 30.80 | 30.80 | 292,491 | -0.44(-1.40%) |
Dec 23, 2015 | 31.13 | 31.33 | 31.12 | 31.24 | 3,529,271 | +0.23(+0.76%) |
Dec 22, 2015 | 30.80 | 31.03 | 30.64 | 31.00 | 1,506,017 | +0.22(+0.71%) |
Dec 21, 2015 | 30.90 | 30.90 | 30.49 | 30.79 | 938,258 | +0.11(+0.37%) |
Dec 18, 2015 | 30.83 | 30.87 | 30.65 | 30.67 | 1,219,098 | -0.82(-2.59%) |
Dec 17, 2015 | 31.90 | 31.96 | 31.48 | 31.49 | 1,517,788 | -0.15(-0.49%) |
Dec 16, 2015 | 31.32 | 31.70 | 31.17 | 31.64 | 714,055 | +0.96(+3.13%) |
Dec 15, 2015 | 30.66 | 30.86 | 30.64 | 30.68 | 2,037,067 | +0.02(+0.05%) |
Dec 14, 2015 | 30.68 | 30.71 | 30.22 | 30.67 | 762,174 | +0.30(+0.99%) |
Dec 11, 2015 | 30.50 | 30.61 | 30.26 | 30.37 | 346,395 | -0.69(-2.21%) |
Dec 10, 2015 | 31.10 | 31.22 | 31.03 | 31.05 | 479,907 | +0.23(+0.74%) |
Dec 09, 2015 | 31.12 | 31.33 | 30.67 | 30.82 | 559,817 | -0.65(-2.06%) |
Dec 08, 2015 | 31.30 | 31.50 | 31.21 | 31.47 | 310,517 | -0.50(-1.56%) |
Dec 07, 2015 | 32.07 | 32.07 | 31.83 | 31.97 | 398,894 | -0.06(-0.17%) |
Dec 04, 2015 | 31.65 | 32.10 | 31.65 | 32.02 | 593,366 | +0.33(+1.05%) |
Dec 03, 2015 | 32.14 | 32.14 | 31.52 | 31.69 | 423,025 | -0.44(-1.38%) |
Dec 02, 2015 | 32.38 | 32.43 | 32.08 | 32.14 | 346,544 | -0.22(-0.68%) |