Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.84 | 30.56 | 29.48 | 29.48 | 395,597 | -0.45(-1.50%) |
Feb 26, 2016 | 30.55 | 30.72 | 29.65 | 29.93 | 660,012 | -0.51(-1.69%) |
Feb 25, 2016 | 29.72 | 30.57 | 29.66 | 30.44 | 434,998 | +0.87(+2.93%) |
Feb 24, 2016 | 28.93 | 29.63 | 28.46 | 29.58 | 220,874 | +0.59(+2.05%) |
Feb 23, 2016 | 29.63 | 29.71 | 28.93 | 28.98 | 190,344 | -0.67(-2.24%) |
Feb 22, 2016 | 29.29 | 29.83 | 28.96 | 29.65 | 314,146 | +0.72(+2.50%) |
Feb 19, 2016 | 29.33 | 29.65 | 28.89 | 28.93 | 286,424 | -0.49(-1.67%) |
Feb 18, 2016 | 29.22 | 29.44 | 28.86 | 29.42 | 419,719 | +0.48(+1.65%) |
Feb 17, 2016 | 28.35 | 28.94 | 27.83 | 28.94 | 428,071 | +0.88(+3.12%) |
Feb 16, 2016 | 28.20 | 28.43 | 27.73 | 28.06 | 493,001 | +0.45(+1.62%) |
Feb 12, 2016 | 27.10 | 27.62 | 27.62 | 27.62 | 687,699 | +0.78(+2.91%) |
Feb 11, 2016 | 26.83 | 27.07 | 26.18 | 26.84 | 383,749 | -0.35(-1.30%) |
Feb 10, 2016 | 26.92 | 27.52 | 26.76 | 27.19 | 220,567 | +0.34(+1.27%) |
Feb 09, 2016 | 27.37 | 27.37 | 26.51 | 26.85 | 365,111 | -0.64(-2.32%) |
Feb 08, 2016 | 27.73 | 27.83 | 26.52 | 27.49 | 676,222 | -0.35(-1.25%) |
Feb 05, 2016 | 27.37 | 27.95 | 27.20 | 27.83 | 504,303 | +0.42(+1.52%) |
Feb 04, 2016 | 27.70 | 27.97 | 27.30 | 27.42 | 402,728 | -0.08(-0.28%) |
Feb 03, 2016 | 28.15 | 28.15 | 27.07 | 27.49 | 425,432 | -0.35(-1.27%) |
Feb 02, 2016 | 27.61 | 28.25 | 27.12 | 27.85 | 595,154 | +0.28(+1.02%) |
Feb 01, 2016 | 26.96 | 27.71 | 26.96 | 27.57 | 616,362 | +0.42(+1.56%) |
Jan 29, 2016 | 26.69 | 27.44 | 26.62 | 27.14 | 629,186 | +0.66(+2.48%) |
Jan 28, 2016 | 26.39 | 26.71 | 26.24 | 26.48 | 348,156 | +0.55(+2.12%) |
Jan 27, 2016 | 26.24 | 26.42 | 25.74 | 25.93 | 302,664 | -0.32(-1.21%) |
Jan 26, 2016 | 25.99 | 26.48 | 25.50 | 26.25 | 417,370 | +0.38(+1.47%) |
Jan 25, 2016 | 25.42 | 26.31 | 25.40 | 25.87 | 451,278 | +0.12(+0.47%) |
Jan 22, 2016 | 25.04 | 25.84 | 24.92 | 25.75 | 499,607 | +1.29(+5.28%) |
Jan 21, 2016 | 23.67 | 24.98 | 23.37 | 24.46 | 508,989 | +0.79(+3.34%) |
Jan 20, 2016 | 24.70 | 24.72 | 22.85 | 23.67 | 964,910 | -1.41(-5.61%) |
Jan 19, 2016 | 25.33 | 25.45 | 24.67 | 25.07 | 592,243 | -0.28(-1.09%) |
Jan 15, 2016 | 26.20 | 25.35 | 25.35 | 25.35 | 560,987 | -1.24(-4.65%) |
Jan 14, 2016 | 26.12 | 26.69 | 26.05 | 26.58 | 439,681 | +0.45(+1.73%) |
Jan 13, 2016 | 26.48 | 26.99 | 25.99 | 26.13 | 568,726 | -0.32(-1.20%) |
Jan 12, 2016 | 26.29 | 26.48 | 25.97 | 26.45 | 1,021,673 | +0.25(+0.97%) |
Jan 11, 2016 | 26.29 | 26.65 | 26.02 | 26.20 | 554,515 | -0.10(-0.38%) |
Jan 08, 2016 | 26.06 | 26.62 | 26.06 | 26.29 | 521,102 | +0.16(+0.62%) |
Jan 07, 2016 | 25.28 | 26.51 | 25.21 | 26.13 | 842,047 | +0.80(+3.15%) |
Jan 06, 2016 | 24.46 | 25.62 | 24.46 | 25.33 | 846,299 | +0.65(+2.63%) |
Jan 05, 2016 | 24.36 | 24.83 | 24.01 | 24.68 | 477,777 | +0.47(+1.95%) |
Jan 04, 2016 | 24.26 | 24.43 | 23.89 | 24.21 | 490,535 | +0.01(+0.03%) |
Dec 31, 2015 | 24.21 | 24.20 | 24.20 | 24.20 | 593,553 | +0.01(+0.06%) |
Dec 30, 2015 | 23.86 | 24.25 | 23.66 | 24.19 | 594,715 | +0.14(+0.59%) |
Dec 29, 2015 | 24.19 | 24.39 | 23.79 | 24.05 | 412,634 | +0.02(+0.09%) |
Dec 28, 2015 | 24.85 | 24.94 | 23.88 | 24.03 | 726,563 | -0.96(-3.84%) |
Dec 24, 2015 | 24.90 | 24.99 | 24.99 | 24.99 | 439,926 | +0.23(+0.91%) |
Dec 23, 2015 | 24.15 | 24.97 | 24.13 | 24.76 | 831,361 | +0.76(+3.18%) |
Dec 22, 2015 | 22.76 | 24.01 | 22.44 | 24.00 | 822,491 | +1.25(+5.49%) |
Dec 21, 2015 | 23.86 | 23.99 | 22.75 | 22.75 | 784,528 | -1.13(-4.73%) |
Dec 18, 2015 | 23.62 | 24.05 | 23.34 | 23.88 | 731,388 | +0.20(+0.87%) |
Dec 17, 2015 | 23.67 | 23.95 | 23.45 | 23.67 | 508,470 | +0.00(+0.00%) |
Dec 16, 2015 | 23.33 | 23.82 | 23.18 | 23.67 | 727,169 | +0.34(+1.45%) |
Dec 15, 2015 | 23.63 | 23.84 | 23.07 | 23.33 | 756,194 | -0.16(-0.66%) |
Dec 14, 2015 | 22.85 | 23.60 | 22.63 | 23.49 | 1,205,583 | +0.64(+2.81%) |
Dec 11, 2015 | 24.01 | 24.16 | 21.75 | 22.85 | 1,308,748 | -1.32(-5.46%) |
Dec 10, 2015 | 25.70 | 25.85 | 24.05 | 24.17 | 679,849 | -1.44(-5.63%) |
Dec 09, 2015 | 24.10 | 25.67 | 24.10 | 25.61 | 1,039,451 | +1.53(+6.33%) |
Dec 08, 2015 | 24.01 | 24.68 | 24.01 | 24.08 | 643,596 | -0.61(-2.49%) |
Dec 07, 2015 | 24.94 | 25.25 | 23.37 | 24.70 | 1,665,816 | -0.69(-2.70%) |
Dec 04, 2015 | 26.44 | 26.44 | 25.25 | 25.38 | 890,892 | -1.00(-3.80%) |
Dec 03, 2015 | 26.43 | 26.72 | 25.85 | 26.39 | 612,798 | -0.12(-0.45%) |
Dec 02, 2015 | 26.57 | 26.84 | 26.24 | 26.51 | 799,454 | -0.34(-1.26%) |