Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.45 | 26.45 | 25.89 | 25.90 | 835,656 | -0.52(-1.98%) |
Feb 26, 2016 | 26.02 | 26.79 | 25.90 | 26.43 | 975,615 | +0.64(+2.48%) |
Feb 25, 2016 | 25.44 | 25.83 | 25.15 | 25.79 | 585,569 | +0.44(+1.73%) |
Feb 24, 2016 | 25.12 | 25.37 | 24.47 | 25.35 | 1,023,274 | -0.18(-0.72%) |
Feb 23, 2016 | 26.02 | 26.03 | 25.19 | 25.53 | 1,166,998 | -0.61(-2.33%) |
Feb 22, 2016 | 26.08 | 26.20 | 25.84 | 26.14 | 694,532 | +0.35(+1.37%) |
Feb 19, 2016 | 25.49 | 25.86 | 25.35 | 25.79 | 766,596 | +0.25(+1.00%) |
Feb 18, 2016 | 26.38 | 26.53 | 25.49 | 25.53 | 1,076,828 | -0.76(-2.87%) |
Feb 17, 2016 | 26.14 | 26.76 | 26.04 | 26.29 | 1,507,161 | +0.27(+1.04%) |
Feb 16, 2016 | 25.44 | 26.17 | 25.02 | 26.02 | 797,359 | +0.96(+3.84%) |
Feb 12, 2016 | 24.51 | 25.05 | 25.05 | 25.05 | 859,908 | +0.97(+4.03%) |
Feb 11, 2016 | 24.14 | 24.50 | 23.61 | 24.08 | 920,474 | -0.72(-2.89%) |
Feb 10, 2016 | 25.69 | 25.82 | 24.78 | 24.80 | 848,397 | -0.65(-2.54%) |
Feb 09, 2016 | 24.68 | 25.57 | 24.68 | 25.45 | 1,821,664 | -0.06(-0.24%) |
Feb 08, 2016 | 25.12 | 25.64 | 24.78 | 25.51 | 1,572,192 | +0.02(+0.06%) |
Feb 05, 2016 | 25.93 | 26.02 | 25.41 | 25.49 | 1,057,639 | -0.23(-0.90%) |
Feb 04, 2016 | 25.30 | 25.94 | 25.28 | 25.72 | 986,524 | +0.35(+1.39%) |
Feb 03, 2016 | 25.22 | 25.40 | 24.39 | 25.37 | 1,225,099 | +0.41(+1.62%) |
Feb 02, 2016 | 25.08 | 25.17 | 24.76 | 24.97 | 1,369,405 | -0.56(-2.19%) |
Feb 01, 2016 | 25.20 | 25.59 | 25.04 | 25.53 | 1,759,590 | +0.14(+0.54%) |
Jan 29, 2016 | 24.84 | 25.39 | 24.50 | 25.39 | 1,852,369 | +0.59(+2.38%) |
Jan 28, 2016 | 25.02 | 25.39 | 24.73 | 24.80 | 728,555 | +0.18(+0.75%) |
Jan 27, 2016 | 24.70 | 25.37 | 24.45 | 24.61 | 1,245,918 | -0.20(-0.80%) |
Jan 26, 2016 | 23.37 | 24.84 | 23.37 | 24.81 | 1,983,826 | +1.58(+6.82%) |
Jan 25, 2016 | 24.27 | 24.32 | 23.03 | 23.23 | 1,639,040 | -1.18(-4.83%) |
Jan 22, 2016 | 24.36 | 24.63 | 23.79 | 24.41 | 2,465,920 | +0.13(+0.54%) |
Jan 21, 2016 | 24.56 | 25.60 | 24.22 | 24.28 | 2,005,797 | -0.78(-3.12%) |
Jan 20, 2016 | 24.26 | 25.28 | 23.99 | 25.06 | 2,408,668 | +0.28(+1.11%) |
Jan 19, 2016 | 25.76 | 25.90 | 24.61 | 24.78 | 1,775,050 | -0.74(-2.91%) |
Jan 15, 2016 | 24.97 | 25.53 | 25.53 | 25.53 | 2,172,097 | -0.02(-0.06%) |
Jan 14, 2016 | 25.36 | 25.87 | 25.04 | 25.54 | 1,306,235 | +0.34(+1.34%) |
Jan 13, 2016 | 26.08 | 26.25 | 25.03 | 25.20 | 1,594,278 | -0.88(-3.37%) |
Jan 12, 2016 | 26.15 | 26.25 | 25.56 | 26.08 | 811,598 | +0.21(+0.83%) |
Jan 11, 2016 | 26.21 | 26.33 | 25.62 | 25.87 | 707,924 | -0.11(-0.44%) |
Jan 08, 2016 | 26.73 | 27.15 | 25.94 | 25.98 | 1,403,881 | -0.31(-1.19%) |
Jan 07, 2016 | 26.58 | 26.91 | 26.30 | 26.30 | 1,965,731 | -0.90(-3.29%) |
Jan 06, 2016 | 27.05 | 27.28 | 26.79 | 27.19 | 1,610,004 | -0.40(-1.44%) |
Jan 05, 2016 | 27.59 | 27.80 | 27.28 | 27.59 | 1,232,542 | +0.00(+0.00%) |
Jan 04, 2016 | 28.12 | 28.17 | 27.39 | 27.59 | 1,435,430 | -0.87(-3.07%) |
Dec 31, 2015 | 28.69 | 28.46 | 28.46 | 28.46 | 680,046 | -0.33(-1.14%) |
Dec 30, 2015 | 29.23 | 29.23 | 28.79 | 28.79 | 406,543 | -0.47(-1.60%) |
Dec 29, 2015 | 29.18 | 29.42 | 28.95 | 29.26 | 393,329 | +0.30(+1.03%) |
Dec 28, 2015 | 28.83 | 29.04 | 28.46 | 28.96 | 432,143 | -0.04(-0.13%) |
Dec 24, 2015 | 29.02 | 29.00 | 29.00 | 29.00 | 238,179 | -0.03(-0.11%) |
Dec 23, 2015 | 28.87 | 29.06 | 28.62 | 29.03 | 569,660 | +0.30(+1.04%) |
Dec 22, 2015 | 28.58 | 28.74 | 28.04 | 28.73 | 637,411 | +0.25(+0.89%) |
Dec 21, 2015 | 28.41 | 28.56 | 27.83 | 28.48 | 1,803,343 | +0.15(+0.54%) |
Dec 18, 2015 | 28.65 | 28.81 | 28.07 | 28.33 | 2,774,714 | -0.67(-2.32%) |
Dec 17, 2015 | 29.68 | 29.75 | 28.91 | 29.00 | 814,436 | -0.57(-1.94%) |
Dec 16, 2015 | 29.52 | 29.91 | 28.80 | 29.57 | 1,115,907 | +0.35(+1.20%) |
Dec 15, 2015 | 28.84 | 29.32 | 28.75 | 29.22 | 750,249 | +0.77(+2.72%) |
Dec 14, 2015 | 28.92 | 28.95 | 28.08 | 28.45 | 1,348,671 | -0.40(-1.38%) |
Dec 11, 2015 | 28.73 | 29.14 | 28.31 | 28.85 | 1,157,848 | -0.51(-1.75%) |
Dec 10, 2015 | 29.45 | 29.73 | 29.18 | 29.36 | 916,814 | -0.08(-0.29%) |
Dec 09, 2015 | 29.62 | 29.97 | 29.17 | 29.44 | 930,180 | -0.34(-1.13%) |
Dec 08, 2015 | 29.75 | 29.96 | 29.55 | 29.78 | 783,125 | -0.34(-1.12%) |
Dec 07, 2015 | 30.44 | 30.59 | 29.89 | 30.12 | 929,782 | -0.50(-1.62%) |
Dec 04, 2015 | 29.92 | 30.69 | 29.87 | 30.62 | 649,276 | +0.73(+2.43%) |
Dec 03, 2015 | 30.57 | 30.62 | 29.83 | 29.89 | 874,405 | -0.31(-1.01%) |
Dec 02, 2015 | 30.99 | 31.01 | 30.16 | 30.19 | 738,732 | -0.67(-2.18%) |