Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.73 | 27.99 | 27.64 | 27.69 | 1,003,745 | -0.10(-0.36%) |
Feb 26, 2016 | 27.66 | 27.98 | 27.48 | 27.79 | 838,664 | -0.07(-0.26%) |
Feb 25, 2016 | 28.19 | 28.26 | 27.61 | 27.86 | 808,881 | -0.16(-0.59%) |
Feb 24, 2016 | 26.69 | 28.16 | 26.45 | 28.02 | 1,334,076 | +0.86(+3.15%) |
Feb 23, 2016 | 26.84 | 27.46 | 26.23 | 27.17 | 1,542,577 | -0.49(-1.78%) |
Feb 22, 2016 | 27.12 | 28.00 | 26.79 | 27.66 | 2,186,711 | -2.01(-6.76%) |
Feb 19, 2016 | 29.44 | 29.76 | 29.06 | 29.66 | 1,123,819 | +0.04(+0.14%) |
Feb 18, 2016 | 29.61 | 29.94 | 29.36 | 29.62 | 889,424 | +0.14(+0.46%) |
Feb 17, 2016 | 29.66 | 29.66 | 28.91 | 29.49 | 637,829 | +0.47(+1.62%) |
Feb 16, 2016 | 29.25 | 29.26 | 28.69 | 29.01 | 850,751 | +0.04(+0.15%) |
Feb 12, 2016 | 29.31 | 28.97 | 28.97 | 28.97 | 579,461 | -0.24(-0.83%) |
Feb 11, 2016 | 29.65 | 29.65 | 29.00 | 29.21 | 845,907 | -0.46(-1.56%) |
Feb 10, 2016 | 29.44 | 29.85 | 29.14 | 29.68 | 315,171 | +0.24(+0.82%) |
Feb 09, 2016 | 29.52 | 30.04 | 28.71 | 29.44 | 977,768 | -0.16(-0.55%) |
Feb 08, 2016 | 29.97 | 29.98 | 28.81 | 29.60 | 968,887 | -0.39(-1.29%) |
Feb 05, 2016 | 29.03 | 30.26 | 28.61 | 29.99 | 1,443,131 | +0.64(+2.16%) |
Feb 04, 2016 | 29.10 | 29.44 | 28.76 | 29.35 | 1,027,205 | +0.40(+1.38%) |
Feb 03, 2016 | 28.59 | 29.12 | 28.59 | 28.95 | 1,057,136 | +0.69(+2.42%) |
Feb 02, 2016 | 27.72 | 28.37 | 27.64 | 28.27 | 689,141 | +0.44(+1.56%) |
Feb 01, 2016 | 27.64 | 28.49 | 27.30 | 27.83 | 1,105,150 | +0.39(+1.40%) |
Jan 29, 2016 | 27.15 | 27.53 | 27.06 | 27.44 | 512,914 | +0.46(+1.72%) |
Jan 28, 2016 | 27.11 | 27.31 | 26.90 | 26.98 | 396,900 | +0.00(+0.00%) |
Jan 27, 2016 | 26.79 | 27.27 | 26.62 | 26.98 | 347,378 | +0.28(+1.04%) |
Jan 26, 2016 | 26.73 | 26.89 | 26.51 | 26.70 | 493,133 | +0.26(+0.97%) |
Jan 25, 2016 | 27.19 | 27.26 | 26.30 | 26.45 | 626,332 | -0.67(-2.47%) |
Jan 22, 2016 | 26.70 | 27.28 | 26.22 | 27.12 | 569,703 | +0.64(+2.43%) |
Jan 21, 2016 | 27.38 | 27.57 | 26.22 | 26.47 | 1,165,201 | -0.27(-1.01%) |
Jan 20, 2016 | 27.68 | 27.72 | 26.56 | 26.74 | 563,781 | -0.89(-3.23%) |
Jan 19, 2016 | 27.15 | 27.87 | 26.82 | 27.64 | 825,648 | +0.79(+2.95%) |
Jan 15, 2016 | 25.75 | 26.84 | 26.84 | 26.84 | 605,240 | +0.29(+1.10%) |
Jan 14, 2016 | 26.18 | 26.67 | 25.91 | 26.55 | 741,779 | +0.34(+1.31%) |
Jan 13, 2016 | 26.57 | 26.84 | 26.19 | 26.21 | 459,774 | -0.39(-1.48%) |
Jan 12, 2016 | 26.87 | 26.93 | 26.46 | 26.60 | 423,227 | -0.09(-0.32%) |
Jan 11, 2016 | 27.05 | 27.34 | 26.66 | 26.69 | 521,077 | -0.26(-0.98%) |
Jan 08, 2016 | 27.12 | 27.23 | 26.75 | 26.95 | 450,354 | -0.03(-0.11%) |
Jan 07, 2016 | 26.81 | 27.19 | 26.77 | 26.98 | 706,640 | -0.18(-0.66%) |
Jan 06, 2016 | 26.77 | 27.39 | 26.77 | 27.16 | 874,086 | -0.06(-0.21%) |
Jan 05, 2016 | 27.08 | 27.34 | 26.79 | 27.22 | 953,172 | +0.20(+0.74%) |
Jan 04, 2016 | 27.68 | 27.68 | 26.79 | 27.02 | 731,748 | -0.39(-1.43%) |
Dec 31, 2015 | 27.34 | 27.41 | 27.41 | 27.41 | 854,201 | +0.13(+0.47%) |
Dec 30, 2015 | 27.28 | 27.64 | 26.79 | 27.28 | 1,551,102 | +0.39(+1.46%) |
Dec 29, 2015 | 26.12 | 27.08 | 26.12 | 26.89 | 1,355,359 | +0.76(+2.92%) |
Dec 28, 2015 | 26.42 | 26.63 | 26.07 | 26.12 | 1,676,716 | -0.61(-2.27%) |
Dec 24, 2015 | 26.42 | 26.73 | 26.73 | 26.73 | 1,267,362 | +0.35(+1.33%) |
Dec 23, 2015 | 25.05 | 26.46 | 25.02 | 26.38 | 3,076,563 | +1.34(+5.36%) |
Dec 22, 2015 | 24.27 | 25.12 | 24.10 | 25.04 | 4,265,834 | +0.91(+3.76%) |
Dec 21, 2015 | 24.29 | 24.73 | 23.87 | 24.13 | 5,576,466 | +0.39(+1.65%) |
Dec 18, 2015 | 26.05 | 26.07 | 23.16 | 23.74 | 14,288,405 | -2.04(-7.92%) |