Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.71 | 26.73 | 26.62 | 26.62 | 2,700 | -0.21(-0.78%) |
Feb 26, 2016 | 26.55 | 27.03 | 26.55 | 26.83 | 9,998 | +0.96(+3.71%) |
Feb 25, 2016 | 27.34 | 27.34 | 25.87 | 25.87 | 6,832 | -1.29(-4.75%) |
Feb 24, 2016 | 27.08 | 27.32 | 27.08 | 27.16 | 2,513 | +0.30(+1.11%) |
Feb 23, 2016 | 26.69 | 27.00 | 26.69 | 26.86 | 10,262 | +0.09(+0.34%) |
Feb 22, 2016 | 27.06 | 27.07 | 26.77 | 26.77 | 15,214 | -0.28(-1.02%) |
Feb 19, 2016 | 27.21 | 27.21 | 26.46 | 27.05 | 9,142 | +0.47(+1.78%) |
Feb 18, 2016 | 26.57 | 26.88 | 26.50 | 26.57 | 6,838 | -0.28(-1.03%) |
Feb 17, 2016 | 26.84 | 26.95 | 26.29 | 26.85 | 11,348 | -0.62(-2.26%) |
Feb 16, 2016 | 28.25 | 28.25 | 27.38 | 27.47 | 9,075 | -0.44(-1.58%) |
Feb 12, 2016 | 28.02 | 27.91 | 27.91 | 27.91 | 16,800 | -0.18(-0.64%) |
Feb 11, 2016 | 28.07 | 28.16 | 27.96 | 28.09 | 3,849 | +0.29(+1.04%) |
Feb 10, 2016 | 27.91 | 27.91 | 27.80 | 27.80 | 2,098 | +0.13(+0.46%) |
Feb 09, 2016 | 27.60 | 27.75 | 27.45 | 27.67 | 17,086 | +0.25(+0.92%) |
Feb 08, 2016 | 27.45 | 27.54 | 27.01 | 27.42 | 11,243 | +0.35(+1.31%) |
Feb 05, 2016 | 27.11 | 27.19 | 27.02 | 27.07 | 6,479 | -1.09(-3.88%) |
Feb 04, 2016 | 27.37 | 28.67 | 27.37 | 28.16 | 5,778 | -0.01(-0.04%) |
Feb 03, 2016 | 28.45 | 28.51 | 28.09 | 28.17 | 5,153 | -0.44(-1.54%) |
Feb 02, 2016 | 28.58 | 28.61 | 28.35 | 28.61 | 27,388 | +0.26(+0.92%) |
Feb 01, 2016 | 28.59 | 28.59 | 28.35 | 28.35 | 3,456 | -0.01(-0.04%) |
Jan 29, 2016 | 28.33 | 28.36 | 28.29 | 28.36 | 9,392 | -0.08(-0.28%) |
Jan 28, 2016 | 28.62 | 28.62 | 28.27 | 28.44 | 5,960 | +0.10(+0.35%) |
Jan 27, 2016 | 28.64 | 28.66 | 28.15 | 28.34 | 7,955 | -0.47(-1.63%) |
Jan 26, 2016 | 28.82 | 28.83 | 28.63 | 28.81 | 2,927 | -0.04(-0.14%) |
Jan 25, 2016 | 28.50 | 29.05 | 28.34 | 28.85 | 11,311 | +0.61(+2.16%) |
Jan 22, 2016 | 28.90 | 29.31 | 28.24 | 28.24 | 5,424 | -0.77(-2.65%) |
Jan 21, 2016 | 29.05 | 29.50 | 28.82 | 29.01 | 105,851 | -0.01(-0.03%) |
Jan 20, 2016 | 28.78 | 30.54 | 28.78 | 29.02 | 3,751 | +0.02(+0.08%) |
Jan 19, 2016 | 28.53 | 29.00 | 28.53 | 29.00 | 784 | +0.18(+0.61%) |
Jan 15, 2016 | 29.40 | 28.82 | 28.82 | 28.82 | 2,500 | -0.03(-0.10%) |
Jan 14, 2016 | 28.74 | 28.85 | 28.45 | 28.85 | 3,699 | +0.46(+1.62%) |
Jan 13, 2016 | 28.92 | 28.92 | 28.39 | 28.39 | 14,431 | -0.34(-1.18%) |
Jan 12, 2016 | 28.87 | 28.87 | 28.70 | 28.73 | 740 | +0.46(+1.63%) |
Jan 11, 2016 | 28.41 | 28.96 | 28.25 | 28.27 | 13,714 | -0.05(-0.18%) |
Jan 08, 2016 | 29.40 | 29.40 | 27.00 | 28.32 | 1,514 | +0.22(+0.78%) |
Jan 07, 2016 | 28.31 | 29.40 | 28.10 | 28.10 | 4,139 | +0.27(+0.97%) |
Jan 06, 2016 | 27.51 | 27.95 | 27.50 | 27.83 | 6,001 | +0.41(+1.51%) |
Jan 05, 2016 | 27.18 | 27.67 | 27.18 | 27.42 | 3,171 | -0.07(-0.27%) |
Jan 04, 2016 | 27.70 | 27.71 | 27.49 | 27.49 | 1,395 | -0.13(-0.46%) |
Dec 31, 2015 | 28.00 | 27.62 | 27.62 | 27.62 | 900 | -0.13(-0.48%) |
Dec 30, 2015 | 28.05 | 28.09 | 27.66 | 27.75 | 3,801 | -0.24(-0.85%) |
Dec 29, 2015 | 28.02 | 28.03 | 27.94 | 27.99 | 1,384 | -1.06(-3.65%) |
Dec 28, 2015 | 27.50 | 29.39 | 27.50 | 29.05 | 2,022 | +1.42(+5.14%) |
Dec 24, 2015 | 27.67 | 27.63 | 27.63 | 27.63 | 800 | -0.07(-0.25%) |
Dec 23, 2015 | 27.86 | 27.86 | 27.50 | 27.70 | 5,884 | -0.28(-1.00%) |
Dec 22, 2015 | 28.10 | 28.14 | 27.80 | 27.98 | 16,103 | -0.41(-1.44%) |
Dec 21, 2015 | 28.39 | 28.39 | 28.39 | 28.39 | 1,006 | -0.03(-0.11%) |
Dec 17, 2015 | 28.42 | 28.50 | 28.42 | 28.42 | 88 | -0.05(-0.18%) |
Dec 16, 2015 | 29.70 | 29.70 | 27.97 | 28.47 | 3,936 | +0.22(+0.78%) |
Dec 15, 2015 | 29.49 | 29.49 | 28.25 | 28.25 | 7,538 | -0.94(-3.22%) |
Dec 14, 2015 | 28.25 | 29.66 | 28.00 | 29.19 | 10,904 | +0.94(+3.33%) |
Dec 11, 2015 | 28.25 | 28.25 | 28.02 | 28.25 | 1,187 | +0.66(+2.37%) |
Dec 10, 2015 | 28.25 | 28.25 | 27.53 | 27.59 | 1,019 | -0.31(-1.10%) |
Dec 09, 2015 | 27.90 | 27.90 | 27.90 | 27.90 | 260 | -0.16(-0.57%) |
Dec 08, 2015 | 28.25 | 28.25 | 27.51 | 28.06 | 59,390 | -0.15(-0.53%) |
Dec 07, 2015 | 27.50 | 28.25 | 27.50 | 28.21 | 1,932 | +0.71(+2.58%) |
Dec 04, 2015 | 27.70 | 27.75 | 27.50 | 27.50 | 51,462 | -0.20(-0.72%) |
Dec 03, 2015 | 28.33 | 28.33 | 27.70 | 27.70 | 665 | -0.20(-0.71%) |
Dec 02, 2015 | 27.55 | 27.90 | 27.55 | 27.90 | 1,537 | +0.35(+1.27%) |