Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.52 | 28.33 | 27.34 | 27.79 | 612,490 | +0.28(+1.02%) |
Feb 26, 2016 | 27.71 | 27.87 | 27.42 | 27.51 | 306,867 | -0.21(-0.74%) |
Feb 25, 2016 | 27.30 | 27.73 | 27.14 | 27.71 | 377,113 | +0.58(+2.12%) |
Feb 24, 2016 | 26.77 | 27.22 | 26.65 | 27.14 | 314,462 | +0.25(+0.93%) |
Feb 23, 2016 | 27.03 | 27.44 | 26.77 | 26.89 | 301,231 | -0.08(-0.28%) |
Feb 22, 2016 | 26.97 | 27.40 | 26.44 | 26.96 | 401,031 | -0.01(-0.02%) |
Feb 19, 2016 | 27.00 | 27.26 | 26.86 | 26.97 | 416,656 | -0.07(-0.25%) |
Feb 18, 2016 | 26.44 | 27.04 | 26.35 | 27.04 | 308,434 | +0.60(+2.27%) |
Feb 17, 2016 | 26.50 | 26.84 | 26.34 | 26.44 | 306,040 | +0.04(+0.14%) |
Feb 16, 2016 | 26.29 | 26.62 | 26.12 | 26.40 | 342,217 | +0.32(+1.22%) |
Feb 12, 2016 | 25.75 | 26.08 | 26.08 | 26.08 | 454,701 | +0.48(+1.87%) |
Feb 11, 2016 | 25.91 | 26.11 | 25.25 | 25.60 | 937,343 | -0.66(-2.51%) |
Feb 10, 2016 | 27.43 | 27.52 | 26.24 | 26.26 | 674,358 | -1.09(-3.98%) |
Feb 09, 2016 | 28.22 | 28.39 | 27.31 | 27.35 | 840,711 | -1.14(-4.00%) |
Feb 08, 2016 | 28.42 | 28.62 | 27.95 | 28.49 | 400,506 | -0.14(-0.48%) |
Feb 05, 2016 | 28.81 | 28.81 | 28.52 | 28.63 | 317,756 | -0.11(-0.39%) |
Feb 04, 2016 | 28.51 | 28.82 | 28.19 | 28.74 | 292,057 | +0.12(+0.44%) |
Feb 03, 2016 | 28.32 | 28.76 | 28.20 | 28.61 | 331,098 | +0.44(+1.55%) |
Feb 02, 2016 | 27.98 | 28.22 | 27.71 | 28.18 | 347,139 | +0.11(+0.38%) |
Feb 01, 2016 | 27.62 | 28.20 | 27.36 | 28.07 | 236,764 | +0.35(+1.26%) |
Jan 29, 2016 | 27.08 | 27.79 | 27.08 | 27.72 | 451,519 | +0.69(+2.56%) |
Jan 28, 2016 | 27.25 | 27.38 | 26.92 | 27.03 | 239,901 | -0.16(-0.57%) |
Jan 27, 2016 | 28.15 | 28.15 | 26.97 | 27.19 | 384,491 | -1.03(-3.66%) |
Jan 26, 2016 | 27.61 | 28.39 | 27.48 | 28.22 | 413,792 | +0.68(+2.49%) |
Jan 25, 2016 | 27.59 | 27.99 | 27.36 | 27.54 | 280,822 | -0.09(-0.32%) |
Jan 22, 2016 | 27.13 | 27.74 | 26.94 | 27.62 | 483,951 | +0.70(+2.59%) |
Jan 21, 2016 | 27.32 | 27.39 | 26.86 | 26.93 | 448,463 | -0.26(-0.94%) |
Jan 20, 2016 | 27.33 | 27.61 | 26.65 | 27.18 | 772,689 | -0.41(-1.49%) |
Jan 19, 2016 | 27.01 | 27.77 | 26.96 | 27.59 | 600,967 | +0.77(+2.88%) |
Jan 15, 2016 | 26.46 | 26.82 | 26.82 | 26.82 | 526,438 | -0.11(-0.41%) |
Jan 14, 2016 | 26.56 | 27.14 | 26.39 | 26.93 | 547,349 | +0.37(+1.40%) |
Jan 13, 2016 | 26.66 | 27.07 | 26.40 | 26.56 | 341,654 | -0.10(-0.37%) |
Jan 12, 2016 | 27.18 | 27.18 | 26.46 | 26.66 | 351,716 | -0.33(-1.22%) |
Jan 11, 2016 | 26.77 | 27.19 | 26.77 | 26.99 | 280,175 | +0.30(+1.11%) |
Jan 08, 2016 | 26.97 | 27.02 | 26.64 | 26.69 | 305,229 | -0.19(-0.69%) |
Jan 07, 2016 | 27.09 | 27.27 | 26.83 | 26.88 | 318,750 | -0.50(-1.81%) |
Jan 06, 2016 | 27.42 | 27.70 | 27.29 | 27.37 | 217,999 | -0.27(-0.96%) |
Jan 05, 2016 | 26.72 | 27.88 | 26.71 | 27.64 | 458,365 | +0.99(+3.70%) |
Jan 04, 2016 | 26.65 | 26.71 | 26.37 | 26.65 | 403,201 | -0.09(-0.35%) |
Dec 31, 2015 | 27.09 | 26.75 | 26.75 | 26.75 | 265,477 | -0.30(-1.10%) |
Dec 30, 2015 | 27.11 | 27.22 | 27.00 | 27.05 | 218,671 | -0.08(-0.30%) |
Dec 29, 2015 | 26.54 | 27.14 | 26.42 | 27.13 | 407,055 | +0.65(+2.46%) |
Dec 28, 2015 | 26.04 | 26.48 | 26.02 | 26.47 | 510,521 | +0.42(+1.59%) |
Dec 24, 2015 | 26.03 | 26.06 | 26.06 | 26.06 | 240,316 | +0.02(+0.07%) |
Dec 23, 2015 | 25.97 | 26.11 | 25.94 | 26.04 | 582,693 | +0.11(+0.41%) |
Dec 22, 2015 | 25.90 | 26.04 | 25.86 | 25.94 | 538,292 | +0.09(+0.36%) |
Dec 21, 2015 | 25.82 | 26.04 | 25.75 | 25.84 | 298,171 | +0.14(+0.56%) |
Dec 18, 2015 | 26.09 | 26.12 | 25.69 | 25.70 | 1,001,501 | -0.42(-1.61%) |
Dec 17, 2015 | 26.22 | 26.33 | 26.04 | 26.12 | 233,414 | -0.07(-0.28%) |
Dec 16, 2015 | 25.85 | 26.25 | 25.79 | 26.19 | 444,321 | +0.45(+1.75%) |
Dec 15, 2015 | 25.76 | 25.93 | 25.72 | 25.74 | 262,962 | +0.08(+0.31%) |
Dec 14, 2015 | 25.68 | 25.86 | 25.42 | 25.66 | 348,174 | -0.15(-0.60%) |
Dec 11, 2015 | 25.66 | 26.01 | 25.66 | 25.82 | 246,179 | -0.10(-0.38%) |
Dec 10, 2015 | 25.98 | 26.14 | 25.79 | 25.92 | 197,317 | -0.06(-0.21%) |
Dec 09, 2015 | 26.01 | 26.13 | 25.82 | 25.97 | 171,291 | -0.02(-0.10%) |
Dec 08, 2015 | 26.12 | 26.24 | 25.96 | 26.00 | 162,846 | -0.16(-0.61%) |
Dec 07, 2015 | 26.04 | 26.24 | 26.03 | 26.16 | 331,431 | +0.07(+0.28%) |
Dec 04, 2015 | 25.62 | 26.13 | 25.61 | 26.08 | 399,721 | +0.44(+1.73%) |
Dec 03, 2015 | 25.78 | 25.94 | 25.55 | 25.64 | 296,059 | -0.22(-0.86%) |
Dec 02, 2015 | 26.40 | 26.43 | 25.82 | 25.86 | 317,407 | -0.56(-2.13%) |