Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.30 | 28.52 | 28.14 | 28.14 | 67,379 | -0.18(-0.65%) |
Feb 26, 2016 | 28.51 | 28.57 | 28.26 | 28.32 | 50,311 | -0.04(-0.13%) |
Feb 25, 2016 | 28.11 | 28.36 | 27.83 | 28.36 | 26,033 | +0.35(+1.25%) |
Feb 24, 2016 | 27.49 | 28.04 | 27.32 | 28.01 | 80,158 | +0.27(+0.98%) |
Feb 23, 2016 | 28.11 | 28.15 | 27.73 | 27.74 | 151,738 | -0.47(-1.68%) |
Feb 22, 2016 | 28.08 | 28.25 | 28.08 | 28.21 | 88,001 | +0.39(+1.39%) |
Feb 19, 2016 | 27.65 | 27.86 | 27.56 | 27.83 | 47,725 | +0.11(+0.40%) |
Feb 18, 2016 | 28.03 | 28.03 | 27.71 | 27.72 | 71,102 | -0.17(-0.63%) |
Feb 17, 2016 | 27.42 | 27.95 | 27.42 | 27.89 | 239,025 | +0.65(+2.40%) |
Feb 16, 2016 | 27.01 | 27.27 | 26.92 | 27.24 | 250,342 | +0.58(+2.17%) |
Feb 12, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 84,931 | +0.37(+1.40%) |
Feb 11, 2016 | 26.01 | 26.46 | 25.97 | 26.29 | 69,117 | -0.09(-0.36%) |
Feb 10, 2016 | 26.55 | 26.85 | 26.35 | 26.39 | 71,848 | +0.13(+0.50%) |
Feb 09, 2016 | 26.06 | 26.60 | 26.02 | 26.25 | 106,015 | -0.15(-0.56%) |
Feb 08, 2016 | 26.41 | 26.45 | 25.90 | 26.40 | 152,526 | -0.49(-1.81%) |
Feb 05, 2016 | 27.72 | 27.72 | 26.78 | 26.89 | 1,104,493 | -1.04(-3.72%) |
Feb 04, 2016 | 27.77 | 28.08 | 27.59 | 27.93 | 209,682 | +0.07(+0.26%) |
Feb 03, 2016 | 28.07 | 28.07 | 27.39 | 27.85 | 117,611 | -0.06(-0.20%) |
Feb 02, 2016 | 28.39 | 28.40 | 27.79 | 27.91 | 1,356,655 | -0.59(-2.07%) |
Feb 01, 2016 | 28.31 | 28.60 | 28.21 | 28.50 | 595,153 | +0.07(+0.26%) |
Jan 29, 2016 | 27.69 | 28.42 | 27.69 | 28.42 | 130,775 | +0.97(+3.55%) |
Jan 28, 2016 | 27.54 | 27.55 | 27.15 | 27.45 | 112,130 | +0.28(+1.05%) |
Jan 27, 2016 | 27.61 | 27.70 | 27.05 | 27.16 | 78,581 | -0.67(-2.41%) |
Jan 26, 2016 | 27.68 | 27.90 | 27.47 | 27.84 | 119,910 | +0.27(+0.97%) |
Jan 25, 2016 | 27.92 | 27.96 | 27.51 | 27.57 | 369,484 | -0.40(-1.41%) |
Jan 22, 2016 | 27.74 | 27.96 | 27.68 | 27.96 | 129,666 | +0.75(+2.77%) |
Jan 21, 2016 | 27.27 | 27.60 | 26.91 | 27.21 | 206,812 | +0.07(+0.27%) |
Jan 20, 2016 | 26.81 | 27.37 | 26.29 | 27.14 | 255,013 | -0.12(-0.44%) |
Jan 19, 2016 | 27.63 | 27.66 | 27.01 | 27.26 | 436,672 | -0.09(-0.34%) |
Jan 15, 2016 | 27.27 | 27.35 | 27.35 | 27.35 | 176,062 | -0.80(-2.84%) |
Jan 14, 2016 | 27.76 | 28.35 | 27.37 | 28.15 | 804,554 | +0.51(+1.83%) |
Jan 13, 2016 | 28.64 | 28.67 | 27.59 | 27.64 | 151,928 | -0.85(-2.97%) |
Jan 12, 2016 | 28.39 | 28.55 | 28.10 | 28.49 | 107,667 | +0.36(+1.27%) |
Jan 11, 2016 | 28.18 | 28.25 | 27.75 | 28.13 | 533,371 | +0.17(+0.62%) |
Jan 08, 2016 | 28.44 | 28.52 | 27.95 | 27.95 | 273,271 | -0.30(-1.07%) |
Jan 07, 2016 | 28.55 | 28.89 | 28.22 | 28.26 | 160,700 | -0.87(-3.00%) |
Jan 06, 2016 | 29.13 | 29.34 | 28.97 | 29.13 | 115,858 | -0.44(-1.49%) |
Jan 05, 2016 | 29.81 | 29.86 | 29.47 | 29.57 | 75,956 | -0.06(-0.22%) |
Jan 04, 2016 | 29.59 | 29.65 | 29.26 | 29.64 | 605,966 | -0.56(-1.86%) |
Dec 31, 2015 | 30.53 | 30.20 | 30.20 | 30.20 | 100,808 | -0.40(-1.29%) |
Dec 30, 2015 | 30.82 | 30.84 | 30.59 | 30.59 | 567,370 | -0.25(-0.80%) |
Dec 29, 2015 | 30.62 | 30.92 | 30.62 | 30.84 | 59,871 | +0.40(+1.33%) |
Dec 28, 2015 | 30.38 | 30.45 | 30.18 | 30.44 | 50,609 | -0.03(-0.09%) |
Dec 24, 2015 | 30.47 | 30.47 | 30.47 | 30.47 | 25,773 | -0.02(-0.06%) |
Dec 23, 2015 | 30.35 | 30.48 | 30.34 | 30.48 | 74,693 | +0.29(+0.97%) |
Dec 22, 2015 | 30.11 | 30.25 | 29.99 | 30.19 | 359,916 | +0.17(+0.55%) |
Dec 21, 2015 | 29.95 | 30.08 | 29.75 | 30.02 | 257,490 | +0.28(+0.93%) |
Dec 18, 2015 | 30.24 | 30.27 | 29.73 | 29.75 | 96,764 | -0.55(-1.83%) |
Dec 17, 2015 | 30.93 | 30.93 | 30.30 | 30.30 | 91,599 | -0.49(-1.58%) |
Dec 16, 2015 | 30.61 | 30.82 | 30.35 | 30.79 | 74,295 | +0.39(+1.27%) |
Dec 15, 2015 | 30.43 | 30.60 | 30.37 | 30.40 | 123,205 | +0.17(+0.58%) |
Dec 14, 2015 | 30.11 | 30.24 | 29.72 | 30.23 | 104,321 | +0.13(+0.43%) |
Dec 11, 2015 | 30.42 | 30.42 | 30.06 | 30.10 | 105,819 | -0.65(-2.12%) |
Dec 10, 2015 | 30.73 | 30.94 | 30.64 | 30.75 | 76,921 | +0.13(+0.42%) |
Dec 09, 2015 | 31.02 | 31.18 | 30.49 | 30.62 | 658,984 | -0.49(-1.56%) |
Dec 08, 2015 | 30.93 | 31.18 | 30.81 | 31.11 | 101,815 | -0.06(-0.21%) |
Dec 07, 2015 | 31.41 | 31.41 | 31.06 | 31.17 | 74,177 | -0.24(-0.76%) |
Dec 04, 2015 | 30.79 | 31.45 | 30.76 | 31.41 | 73,919 | +0.69(+2.26%) |
Dec 03, 2015 | 31.26 | 31.28 | 30.57 | 30.72 | 86,970 | -0.44(-1.41%) |
Dec 02, 2015 | 31.33 | 31.48 | 31.11 | 31.15 | 172,624 | -0.16(-0.53%) |