Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.85 | 27.71 | 26.71 | 27.29 | 248,786 | +0.45(+1.68%) |
Feb 26, 2016 | 27.34 | 27.59 | 26.64 | 26.84 | 150,158 | -0.28(-1.03%) |
Feb 25, 2016 | 26.77 | 27.19 | 26.46 | 27.12 | 89,001 | +0.46(+1.72%) |
Feb 24, 2016 | 26.41 | 26.92 | 26.24 | 26.66 | 88,162 | +0.08(+0.29%) |
Feb 23, 2016 | 27.04 | 27.04 | 26.54 | 26.58 | 80,207 | -0.51(-1.89%) |
Feb 22, 2016 | 26.66 | 27.18 | 26.53 | 27.09 | 102,092 | +0.33(+1.25%) |
Feb 19, 2016 | 26.76 | 26.95 | 26.61 | 26.76 | 88,175 | -0.02(-0.09%) |
Feb 18, 2016 | 26.40 | 27.01 | 26.25 | 26.78 | 118,338 | +0.50(+1.89%) |
Feb 17, 2016 | 26.56 | 26.57 | 26.16 | 26.29 | 112,764 | -0.09(-0.35%) |
Feb 16, 2016 | 26.26 | 26.43 | 25.75 | 26.38 | 126,416 | +0.56(+2.18%) |
Feb 12, 2016 | 25.24 | 25.82 | 25.82 | 25.82 | 119,257 | +0.81(+3.23%) |
Feb 11, 2016 | 24.52 | 25.07 | 24.32 | 25.01 | 121,047 | -0.01(-0.03%) |
Feb 10, 2016 | 24.92 | 25.39 | 24.71 | 25.02 | 100,391 | +0.39(+1.59%) |
Feb 09, 2016 | 24.62 | 24.96 | 24.25 | 24.62 | 136,627 | -0.40(-1.60%) |
Feb 08, 2016 | 24.99 | 25.21 | 24.52 | 25.02 | 172,074 | -0.27(-1.07%) |
Feb 05, 2016 | 24.92 | 25.54 | 24.70 | 25.29 | 202,209 | +0.61(+2.46%) |
Feb 04, 2016 | 24.49 | 24.93 | 24.28 | 24.69 | 123,237 | +0.21(+0.85%) |
Feb 03, 2016 | 24.96 | 25.21 | 24.33 | 24.48 | 116,191 | -0.33(-1.33%) |
Feb 02, 2016 | 25.24 | 25.50 | 24.50 | 24.81 | 124,266 | -0.15(-0.59%) |
Feb 01, 2016 | 25.53 | 25.66 | 24.71 | 24.96 | 160,314 | -0.64(-2.50%) |
Jan 29, 2016 | 24.81 | 25.68 | 24.81 | 25.59 | 186,637 | +1.07(+4.36%) |
Jan 28, 2016 | 24.53 | 24.91 | 24.48 | 24.52 | 104,591 | +0.31(+1.27%) |
Jan 27, 2016 | 24.34 | 24.69 | 24.09 | 24.22 | 164,291 | -0.10(-0.41%) |
Jan 26, 2016 | 24.06 | 24.73 | 23.84 | 24.32 | 255,910 | +0.49(+2.07%) |
Jan 25, 2016 | 23.99 | 24.02 | 23.35 | 23.82 | 166,456 | +0.02(+0.10%) |
Jan 22, 2016 | 23.59 | 23.94 | 23.28 | 23.80 | 90,830 | +0.81(+3.51%) |
Jan 21, 2016 | 23.35 | 23.76 | 22.90 | 22.99 | 229,114 | -0.22(-0.93%) |
Jan 20, 2016 | 22.89 | 23.82 | 22.55 | 23.21 | 268,326 | +0.10(+0.43%) |
Jan 19, 2016 | 23.86 | 23.86 | 22.72 | 23.11 | 262,024 | -0.55(-2.34%) |
Jan 15, 2016 | 24.09 | 23.66 | 23.66 | 23.66 | 225,263 | -1.16(-4.68%) |
Jan 14, 2016 | 24.09 | 25.02 | 23.69 | 24.82 | 236,811 | +0.92(+3.86%) |
Jan 13, 2016 | 24.27 | 24.68 | 23.45 | 23.90 | 220,706 | -0.37(-1.52%) |
Jan 12, 2016 | 24.62 | 24.78 | 23.99 | 24.27 | 208,799 | -0.08(-0.32%) |
Jan 11, 2016 | 24.51 | 24.77 | 24.16 | 24.35 | 272,670 | +0.18(+0.73%) |
Jan 08, 2016 | 24.72 | 25.23 | 24.16 | 24.17 | 404,591 | -0.83(-3.32%) |
Jan 07, 2016 | 24.98 | 25.44 | 24.85 | 25.00 | 189,615 | -0.47(-1.84%) |
Jan 06, 2016 | 25.60 | 25.75 | 25.34 | 25.47 | 115,535 | -0.25(-0.99%) |
Jan 05, 2016 | 26.01 | 26.34 | 25.51 | 25.73 | 135,289 | +0.05(+0.21%) |
Jan 04, 2016 | 26.56 | 26.56 | 25.42 | 25.67 | 257,212 | -1.15(-4.30%) |
Dec 31, 2015 | 27.71 | 26.83 | 26.83 | 26.83 | 122,115 | -0.62(-2.27%) |
Dec 30, 2015 | 27.89 | 28.04 | 27.40 | 27.45 | 143,801 | -0.37(-1.33%) |
Dec 29, 2015 | 27.19 | 28.00 | 27.15 | 27.82 | 185,367 | +0.75(+2.79%) |
Dec 28, 2015 | 27.10 | 27.80 | 26.67 | 27.06 | 119,696 | -0.11(-0.40%) |
Dec 24, 2015 | 26.99 | 27.17 | 27.17 | 27.17 | 85,350 | +0.40(+1.50%) |
Dec 23, 2015 | 26.46 | 26.79 | 26.37 | 26.77 | 157,072 | +0.53(+2.02%) |
Dec 22, 2015 | 25.83 | 26.52 | 25.79 | 26.24 | 126,624 | +0.63(+2.46%) |
Dec 21, 2015 | 25.16 | 25.63 | 24.89 | 25.61 | 130,923 | +0.71(+2.84%) |
Dec 18, 2015 | 25.40 | 25.62 | 24.87 | 24.90 | 366,391 | -0.87(-3.38%) |
Dec 17, 2015 | 26.13 | 26.61 | 25.63 | 25.77 | 150,077 | -0.45(-1.70%) |
Dec 16, 2015 | 25.75 | 27.10 | 25.47 | 26.22 | 352,986 | +1.09(+4.35%) |
Dec 15, 2015 | 25.28 | 25.49 | 24.86 | 25.13 | 204,939 | +0.06(+0.25%) |
Dec 14, 2015 | 26.30 | 26.30 | 25.02 | 25.06 | 252,262 | -1.15(-4.40%) |
Dec 11, 2015 | 27.55 | 27.75 | 25.83 | 26.22 | 263,919 | -1.62(-5.81%) |
Dec 10, 2015 | 28.02 | 28.07 | 27.58 | 27.83 | 128,169 | -0.25(-0.90%) |
Dec 09, 2015 | 28.63 | 29.04 | 28.03 | 28.09 | 145,504 | -0.69(-2.41%) |
Dec 08, 2015 | 29.14 | 29.32 | 28.67 | 28.78 | 77,113 | -0.35(-1.19%) |
Dec 07, 2015 | 28.99 | 29.24 | 28.56 | 29.13 | 118,980 | +0.15(+0.53%) |
Dec 04, 2015 | 29.04 | 29.37 | 28.66 | 28.97 | 67,298 | +0.06(+0.21%) |
Dec 03, 2015 | 29.14 | 29.68 | 28.65 | 28.91 | 163,248 | -0.28(-0.95%) |
Dec 02, 2015 | 29.57 | 29.77 | 29.07 | 29.19 | 105,045 | -0.18(-0.60%) |