Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.66 | 27.08 | 26.08 | 26.16 | 146,243 | -0.50(-1.86%) |
Feb 26, 2016 | 27.02 | 27.04 | 26.58 | 26.66 | 89,800 | -0.23(-0.86%) |
Feb 25, 2016 | 26.74 | 27.04 | 26.62 | 26.89 | 160,889 | +0.18(+0.67%) |
Feb 24, 2016 | 26.22 | 26.80 | 26.22 | 26.71 | 158,680 | +0.28(+1.06%) |
Feb 23, 2016 | 26.71 | 26.86 | 26.43 | 26.43 | 145,301 | -0.33(-1.25%) |
Feb 22, 2016 | 26.93 | 27.04 | 26.55 | 26.76 | 219,056 | +0.05(+0.17%) |
Feb 19, 2016 | 26.82 | 26.97 | 26.47 | 26.72 | 133,757 | -0.14(-0.52%) |
Feb 18, 2016 | 26.92 | 27.27 | 26.44 | 26.86 | 257,047 | -0.05(-0.17%) |
Feb 17, 2016 | 26.95 | 27.35 | 26.75 | 26.90 | 252,289 | +0.12(+0.46%) |
Feb 16, 2016 | 26.83 | 27.24 | 26.42 | 26.78 | 275,042 | +0.25(+0.93%) |
Feb 12, 2016 | 25.66 | 26.53 | 26.53 | 26.53 | 206,038 | +0.94(+3.66%) |
Feb 11, 2016 | 25.20 | 26.22 | 23.52 | 25.59 | 212,472 | +0.02(+0.09%) |
Feb 10, 2016 | 25.83 | 26.59 | 25.54 | 25.57 | 167,261 | -0.17(-0.66%) |
Feb 09, 2016 | 25.37 | 25.98 | 25.37 | 25.74 | 113,242 | +0.17(+0.67%) |
Feb 08, 2016 | 25.60 | 25.83 | 25.38 | 25.57 | 288,691 | -0.31(-1.20%) |
Feb 05, 2016 | 26.45 | 26.55 | 25.70 | 25.88 | 117,131 | -0.60(-2.25%) |
Feb 04, 2016 | 26.66 | 26.80 | 26.20 | 26.48 | 190,616 | -0.19(-0.73%) |
Feb 03, 2016 | 27.60 | 27.60 | 26.51 | 26.67 | 204,096 | -0.68(-2.49%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.87 | 27.35 | 108,465 | +0.02(+0.09%) |
Feb 01, 2016 | 27.33 | 27.66 | 26.69 | 27.33 | 153,487 | -0.16(-0.56%) |
Jan 29, 2016 | 26.66 | 27.52 | 26.55 | 27.48 | 245,911 | +0.95(+3.59%) |
Jan 28, 2016 | 26.76 | 26.90 | 26.23 | 26.53 | 140,504 | -0.09(-0.35%) |
Jan 27, 2016 | 25.41 | 26.99 | 25.40 | 26.62 | 311,070 | +1.19(+4.66%) |
Jan 26, 2016 | 25.04 | 25.56 | 24.82 | 25.44 | 141,489 | +0.52(+2.08%) |
Jan 25, 2016 | 25.25 | 25.40 | 24.86 | 24.92 | 160,065 | -0.40(-1.56%) |
Jan 22, 2016 | 25.18 | 25.55 | 24.90 | 25.31 | 135,278 | +0.40(+1.59%) |
Jan 21, 2016 | 25.19 | 25.42 | 24.83 | 24.92 | 148,622 | -0.26(-1.05%) |
Jan 20, 2016 | 25.12 | 25.53 | 24.44 | 25.18 | 111,730 | -0.28(-1.10%) |
Jan 19, 2016 | 25.72 | 25.95 | 24.97 | 25.46 | 134,743 | -0.11(-0.42%) |
Jan 15, 2016 | 25.41 | 25.57 | 25.57 | 25.57 | 119,984 | -0.51(-1.96%) |
Jan 14, 2016 | 25.64 | 26.49 | 25.64 | 26.08 | 96,364 | +0.39(+1.51%) |
Jan 13, 2016 | 27.24 | 27.32 | 25.59 | 25.69 | 185,016 | -1.55(-5.69%) |
Jan 12, 2016 | 27.31 | 27.50 | 26.86 | 27.24 | 180,863 | +0.18(+0.66%) |
Jan 11, 2016 | 26.52 | 27.37 | 26.47 | 27.07 | 110,943 | +0.60(+2.28%) |
Jan 08, 2016 | 27.38 | 27.54 | 26.42 | 26.46 | 180,817 | -0.81(-2.96%) |
Jan 07, 2016 | 27.74 | 27.99 | 27.24 | 27.27 | 123,667 | -0.91(-3.22%) |
Jan 06, 2016 | 28.01 | 28.29 | 27.99 | 28.17 | 120,694 | -0.18(-0.63%) |
Jan 05, 2016 | 28.42 | 28.67 | 27.97 | 28.35 | 138,416 | -0.02(-0.08%) |
Jan 04, 2016 | 28.53 | 28.53 | 27.76 | 28.38 | 191,492 | -0.56(-1.93%) |
Dec 31, 2015 | 29.07 | 28.93 | 28.93 | 28.93 | 112,889 | -0.33(-1.11%) |
Dec 30, 2015 | 29.60 | 29.79 | 29.20 | 29.26 | 65,226 | -0.34(-1.15%) |
Dec 29, 2015 | 29.26 | 29.86 | 29.26 | 29.60 | 76,543 | +0.14(+0.47%) |
Dec 28, 2015 | 29.30 | 29.66 | 29.19 | 29.46 | 79,328 | -0.05(-0.16%) |
Dec 24, 2015 | 29.14 | 29.51 | 29.51 | 29.51 | 30,963 | +0.40(+1.38%) |
Dec 23, 2015 | 29.35 | 29.35 | 29.01 | 29.10 | 51,864 | -0.02(-0.05%) |
Dec 22, 2015 | 28.88 | 29.33 | 28.11 | 29.12 | 96,482 | +0.31(+1.08%) |
Dec 21, 2015 | 28.65 | 28.86 | 28.43 | 28.81 | 120,878 | +0.43(+1.50%) |
Dec 18, 2015 | 28.62 | 28.78 | 28.15 | 28.38 | 278,899 | -0.26(-0.89%) |
Dec 17, 2015 | 29.55 | 29.72 | 28.64 | 28.64 | 153,109 | -0.93(-3.15%) |
Dec 16, 2015 | 29.67 | 30.00 | 29.04 | 29.57 | 122,600 | -0.02(-0.08%) |
Dec 15, 2015 | 29.93 | 29.93 | 29.23 | 29.59 | 103,136 | +0.00(+0.00%) |
Dec 14, 2015 | 30.00 | 30.26 | 29.46 | 29.59 | 160,480 | -0.33(-1.11%) |
Dec 11, 2015 | 30.08 | 30.41 | 29.79 | 29.93 | 286,998 | -0.62(-2.03%) |
Dec 10, 2015 | 31.47 | 31.50 | 30.52 | 30.55 | 192,922 | -0.88(-2.81%) |
Dec 09, 2015 | 32.12 | 32.29 | 31.41 | 31.43 | 104,959 | -0.69(-2.15%) |
Dec 08, 2015 | 32.20 | 32.33 | 31.70 | 32.12 | 93,488 | -0.16(-0.50%) |
Dec 07, 2015 | 32.56 | 32.65 | 32.07 | 32.28 | 102,097 | -0.34(-1.04%) |
Dec 04, 2015 | 32.30 | 32.94 | 32.30 | 32.62 | 130,403 | +0.31(+0.95%) |
Dec 03, 2015 | 33.36 | 33.53 | 32.18 | 32.31 | 92,508 | -1.05(-3.14%) |
Dec 02, 2015 | 33.54 | 33.76 | 33.07 | 33.36 | 73,038 | -0.13(-0.39%) |