Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.22 | 27.92 | 27.20 | 27.80 | 118,603 | +0.47(+1.72%) |
Feb 26, 2016 | 26.41 | 27.48 | 26.12 | 27.33 | 117,360 | +1.17(+4.47%) |
Feb 25, 2016 | 26.88 | 26.88 | 25.83 | 26.16 | 112,630 | -0.78(-2.90%) |
Feb 24, 2016 | 27.84 | 27.84 | 26.54 | 26.94 | 187,617 | -1.30(-4.60%) |
Feb 23, 2016 | 28.55 | 28.55 | 27.78 | 28.24 | 74,858 | -0.24(-0.84%) |
Feb 22, 2016 | 29.57 | 29.80 | 28.35 | 28.48 | 114,899 | -0.66(-2.26%) |
Feb 19, 2016 | 30.07 | 30.14 | 28.79 | 29.14 | 234,467 | -1.10(-3.64%) |
Feb 18, 2016 | 29.92 | 30.39 | 29.92 | 30.24 | 117,086 | +0.29(+0.97%) |
Feb 17, 2016 | 29.47 | 30.02 | 29.26 | 29.95 | 100,426 | +1.07(+3.70%) |
Feb 16, 2016 | 28.58 | 29.07 | 28.54 | 28.88 | 41,910 | +0.96(+3.44%) |
Feb 12, 2016 | 27.79 | 27.92 | 27.92 | 27.92 | 156,800 | +0.13(+0.47%) |
Feb 11, 2016 | 27.47 | 30.30 | 27.47 | 27.79 | 98,936 | -0.09(-0.32%) |
Feb 10, 2016 | 27.70 | 28.37 | 27.21 | 27.88 | 92,239 | +0.42(+1.53%) |
Feb 09, 2016 | 27.00 | 27.71 | 26.89 | 27.46 | 54,479 | +0.51(+1.89%) |
Feb 08, 2016 | 27.17 | 28.05 | 26.71 | 26.95 | 71,053 | -0.58(-2.11%) |
Feb 05, 2016 | 27.82 | 27.87 | 27.45 | 27.53 | 80,593 | -0.32(-1.15%) |
Feb 04, 2016 | 27.87 | 28.13 | 27.01 | 27.85 | 45,117 | -0.06(-0.21%) |
Feb 03, 2016 | 27.83 | 28.23 | 27.34 | 27.91 | 96,195 | +0.07(+0.25%) |
Feb 02, 2016 | 28.03 | 28.28 | 27.46 | 27.84 | 76,359 | -0.37(-1.31%) |
Feb 01, 2016 | 27.55 | 28.37 | 27.55 | 28.21 | 91,424 | +0.38(+1.37%) |
Jan 29, 2016 | 26.98 | 27.90 | 26.98 | 27.83 | 48,798 | +1.07(+4.00%) |
Jan 28, 2016 | 26.72 | 26.84 | 26.40 | 26.76 | 104,348 | +0.30(+1.13%) |
Jan 27, 2016 | 26.99 | 27.26 | 26.31 | 26.46 | 54,791 | -0.61(-2.25%) |
Jan 26, 2016 | 26.70 | 27.29 | 26.59 | 27.07 | 102,726 | +0.35(+1.31%) |
Jan 25, 2016 | 26.42 | 27.04 | 26.02 | 26.72 | 88,339 | +0.23(+0.87%) |
Jan 22, 2016 | 26.98 | 27.31 | 26.22 | 26.49 | 149,473 | -0.11(-0.41%) |
Jan 21, 2016 | 26.91 | 27.09 | 26.10 | 26.60 | 59,730 | -0.22(-0.82%) |
Jan 20, 2016 | 26.69 | 26.69 | 25.53 | 26.82 | 188,724 | -0.50(-1.83%) |
Jan 19, 2016 | 26.44 | 27.98 | 26.20 | 27.32 | 240,990 | +1.36(+5.24%) |
Jan 15, 2016 | 26.20 | 25.96 | 25.96 | 25.96 | 138,900 | -0.93(-3.46%) |
Jan 14, 2016 | 27.19 | 27.82 | 26.51 | 26.89 | 193,438 | -0.26(-0.96%) |
Jan 13, 2016 | 28.07 | 29.48 | 27.12 | 27.15 | 230,643 | -0.70(-2.51%) |
Jan 12, 2016 | 26.99 | 28.24 | 26.99 | 27.85 | 243,504 | +0.92(+3.42%) |
Jan 11, 2016 | 27.33 | 27.40 | 26.59 | 26.93 | 59,447 | -0.48(-1.75%) |
Jan 08, 2016 | 27.50 | 28.05 | 27.44 | 27.41 | 187,153 | +0.04(+0.15%) |
Jan 07, 2016 | 26.85 | 28.16 | 26.50 | 27.37 | 240,503 | -0.10(-0.36%) |
Jan 06, 2016 | 28.25 | 28.70 | 27.33 | 27.47 | 165,269 | -1.05(-3.68%) |
Jan 05, 2016 | 28.91 | 29.08 | 28.43 | 28.52 | 111,396 | -0.40(-1.38%) |
Jan 04, 2016 | 28.63 | 29.21 | 28.38 | 28.92 | 85,005 | -0.54(-1.83%) |
Dec 31, 2015 | 29.86 | 29.46 | 29.46 | 29.46 | 92,800 | -0.43(-1.44%) |
Dec 30, 2015 | 30.88 | 30.97 | 29.78 | 29.89 | 107,300 | -1.04(-3.36%) |
Dec 29, 2015 | 30.94 | 31.78 | 30.58 | 30.93 | 150,362 | +0.09(+0.29%) |
Dec 28, 2015 | 30.90 | 31.03 | 30.60 | 30.84 | 47,178 | -0.24(-0.77%) |
Dec 24, 2015 | 31.35 | 31.08 | 31.08 | 31.08 | 22,900 | -0.14(-0.45%) |
Dec 23, 2015 | 30.81 | 31.43 | 30.60 | 31.22 | 63,397 | +0.48(+1.56%) |
Dec 22, 2015 | 30.19 | 30.86 | 29.98 | 30.74 | 57,880 | +0.47(+1.55%) |
Dec 21, 2015 | 30.30 | 30.49 | 30.15 | 30.27 | 84,317 | +0.12(+0.40%) |
Dec 18, 2015 | 29.65 | 30.52 | 29.35 | 30.15 | 117,732 | +0.52(+1.75%) |
Dec 17, 2015 | 29.24 | 29.98 | 29.24 | 29.63 | 66,471 | +0.05(+0.17%) |
Dec 16, 2015 | 29.36 | 29.73 | 29.05 | 29.58 | 96,695 | +0.41(+1.41%) |
Dec 15, 2015 | 29.08 | 29.35 | 28.94 | 29.17 | 75,699 | +0.29(+1.00%) |
Dec 14, 2015 | 28.85 | 29.63 | 28.62 | 28.88 | 117,369 | +0.22(+0.77%) |
Dec 11, 2015 | 29.21 | 29.27 | 28.51 | 28.66 | 82,952 | -0.86(-2.91%) |
Dec 10, 2015 | 29.66 | 30.15 | 29.05 | 29.52 | 303,622 | -0.29(-0.97%) |
Dec 09, 2015 | 29.72 | 30.60 | 29.54 | 29.81 | 189,708 | -0.08(-0.27%) |
Dec 08, 2015 | 29.48 | 29.96 | 29.31 | 29.89 | 117,324 | -0.03(-0.10%) |
Dec 07, 2015 | 29.53 | 29.94 | 29.27 | 29.92 | 88,198 | +0.35(+1.18%) |
Dec 04, 2015 | 29.83 | 29.96 | 29.13 | 29.57 | 69,207 | -0.24(-0.81%) |
Dec 03, 2015 | 30.17 | 30.17 | 29.23 | 29.81 | 105,353 | -0.33(-1.09%) |
Dec 02, 2015 | 30.58 | 30.69 | 29.87 | 30.14 | 109,870 | -0.60(-1.95%) |