Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.56 | 28.17 | 27.56 | 27.95 | 376,090 | +0.41(+1.48%) |
Feb 26, 2016 | 27.49 | 27.77 | 27.35 | 27.55 | 239,489 | +0.23(+0.85%) |
Feb 25, 2016 | 27.46 | 27.46 | 27.03 | 27.32 | 205,226 | -0.17(-0.60%) |
Feb 24, 2016 | 27.51 | 27.65 | 27.27 | 27.48 | 324,172 | -0.07(-0.27%) |
Feb 23, 2016 | 27.55 | 27.95 | 27.52 | 27.56 | 217,216 | -0.18(-0.66%) |
Feb 22, 2016 | 27.78 | 27.91 | 27.18 | 27.74 | 291,069 | +0.12(+0.42%) |
Feb 19, 2016 | 27.46 | 28.02 | 27.37 | 27.62 | 308,084 | -0.12(-0.45%) |
Feb 18, 2016 | 27.63 | 27.80 | 27.08 | 27.75 | 550,005 | +0.32(+1.18%) |
Feb 17, 2016 | 27.37 | 27.70 | 26.90 | 27.42 | 636,285 | +0.21(+0.76%) |
Feb 16, 2016 | 26.05 | 27.33 | 26.04 | 27.22 | 631,554 | +1.16(+4.46%) |
Feb 12, 2016 | 25.69 | 26.05 | 26.05 | 26.05 | 181,016 | +0.72(+2.85%) |
Feb 11, 2016 | 25.53 | 25.75 | 25.17 | 25.33 | 612,069 | -0.53(-2.04%) |
Feb 10, 2016 | 25.37 | 26.77 | 25.36 | 25.86 | 727,087 | +0.54(+2.15%) |
Feb 09, 2016 | 24.77 | 25.50 | 24.36 | 25.32 | 623,077 | +0.22(+0.89%) |
Feb 08, 2016 | 25.34 | 25.57 | 24.79 | 25.09 | 485,200 | -0.72(-2.78%) |
Feb 05, 2016 | 25.65 | 26.20 | 25.46 | 25.81 | 565,333 | +0.14(+0.55%) |
Feb 04, 2016 | 25.40 | 25.71 | 25.15 | 25.67 | 263,709 | +0.34(+1.34%) |
Feb 03, 2016 | 25.69 | 25.72 | 24.96 | 25.33 | 472,988 | -0.12(-0.45%) |
Feb 02, 2016 | 25.56 | 25.95 | 25.35 | 25.45 | 438,369 | -0.32(-1.25%) |
Feb 01, 2016 | 25.71 | 26.05 | 25.32 | 25.77 | 492,994 | +0.10(+0.39%) |
Jan 29, 2016 | 25.27 | 26.38 | 24.69 | 25.67 | 1,306,146 | +1.02(+4.15%) |
Jan 28, 2016 | 25.54 | 25.54 | 23.89 | 24.65 | 655,590 | -0.59(-2.32%) |
Jan 27, 2016 | 25.35 | 25.43 | 24.89 | 25.23 | 378,512 | -0.04(-0.16%) |
Jan 26, 2016 | 24.58 | 25.31 | 24.03 | 25.27 | 489,549 | +0.89(+3.66%) |
Jan 25, 2016 | 24.74 | 25.16 | 24.22 | 24.38 | 452,236 | -0.59(-2.35%) |
Jan 22, 2016 | 24.89 | 25.18 | 24.72 | 24.97 | 509,745 | +0.33(+1.34%) |
Jan 21, 2016 | 23.80 | 24.75 | 23.56 | 24.64 | 587,245 | +0.88(+3.72%) |
Jan 20, 2016 | 22.86 | 23.83 | 22.71 | 23.76 | 477,761 | +0.68(+2.93%) |
Jan 19, 2016 | 23.12 | 23.61 | 23.00 | 23.08 | 486,538 | +0.15(+0.65%) |
Jan 15, 2016 | 23.28 | 22.93 | 22.93 | 22.93 | 983,650 | -0.78(-3.31%) |
Jan 14, 2016 | 23.01 | 23.81 | 22.67 | 23.71 | 395,156 | +0.72(+3.12%) |
Jan 13, 2016 | 23.44 | 23.82 | 22.88 | 23.00 | 268,558 | -0.32(-1.38%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.14 | 23.32 | 236,685 | -0.83(-3.42%) |
Jan 11, 2016 | 23.24 | 24.25 | 23.24 | 24.14 | 554,365 | +0.86(+3.69%) |
Jan 08, 2016 | 22.87 | 23.44 | 22.71 | 23.28 | 824,985 | +0.65(+2.88%) |
Jan 07, 2016 | 23.75 | 23.81 | 22.58 | 22.63 | 418,689 | -1.53(-6.32%) |
Jan 06, 2016 | 23.68 | 24.98 | 23.64 | 24.16 | 386,398 | -0.21(-0.85%) |
Jan 05, 2016 | 25.51 | 25.51 | 24.24 | 24.37 | 656,766 | -1.16(-4.56%) |
Jan 04, 2016 | 25.51 | 25.86 | 25.28 | 25.53 | 323,073 | -0.36(-1.40%) |
Dec 31, 2015 | 26.25 | 25.89 | 25.89 | 25.89 | 245,367 | -0.64(-2.43%) |
Dec 30, 2015 | 26.99 | 27.13 | 26.44 | 26.54 | 191,165 | -0.63(-2.31%) |
Dec 29, 2015 | 27.20 | 27.66 | 26.67 | 27.17 | 367,547 | +0.16(+0.58%) |
Dec 28, 2015 | 26.84 | 27.26 | 26.69 | 27.01 | 228,179 | -0.07(-0.27%) |
Dec 24, 2015 | 26.69 | 27.08 | 27.08 | 27.08 | 66,367 | +0.40(+1.52%) |
Dec 23, 2015 | 26.99 | 27.17 | 26.41 | 26.68 | 149,172 | -0.26(-0.98%) |
Dec 22, 2015 | 26.30 | 27.07 | 26.08 | 26.94 | 269,980 | +0.70(+2.67%) |
Dec 21, 2015 | 25.70 | 26.37 | 25.70 | 26.24 | 221,747 | +0.31(+1.21%) |
Dec 18, 2015 | 26.25 | 26.39 | 25.87 | 25.93 | 253,577 | -0.36(-1.35%) |
Dec 17, 2015 | 26.41 | 26.78 | 25.91 | 26.28 | 370,033 | -0.08(-0.31%) |
Dec 16, 2015 | 26.03 | 26.39 | 25.50 | 26.36 | 581,707 | +0.36(+1.36%) |
Dec 15, 2015 | 26.13 | 27.03 | 25.76 | 26.01 | 291,938 | +0.03(+0.13%) |
Dec 14, 2015 | 26.33 | 26.51 | 25.75 | 25.98 | 395,884 | -0.42(-1.60%) |
Dec 11, 2015 | 26.93 | 27.21 | 26.26 | 26.40 | 399,557 | -0.84(-3.09%) |
Dec 10, 2015 | 27.49 | 27.51 | 26.93 | 27.24 | 251,131 | -0.27(-0.99%) |
Dec 09, 2015 | 27.22 | 28.05 | 27.09 | 27.51 | 414,505 | +0.12(+0.42%) |
Dec 08, 2015 | 27.17 | 27.57 | 26.80 | 27.40 | 273,099 | -0.03(-0.12%) |
Dec 07, 2015 | 26.82 | 27.60 | 26.50 | 27.43 | 637,440 | +0.50(+1.87%) |
Dec 04, 2015 | 26.90 | 27.28 | 26.85 | 26.93 | 415,686 | +0.16(+0.59%) |
Dec 03, 2015 | 27.45 | 27.78 | 26.53 | 26.77 | 391,588 | -0.66(-2.41%) |
Dec 02, 2015 | 28.06 | 28.06 | 27.35 | 27.43 | 240,523 | -0.60(-2.15%) |