Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.93 | 28.41 | 27.72 | 27.99 | 522,554 | +0.16(+0.56%) |
Feb 26, 2016 | 27.55 | 28.30 | 27.42 | 27.83 | 100,710 | +0.89(+3.31%) |
Feb 25, 2016 | 26.97 | 26.97 | 26.25 | 26.94 | 81,249 | -0.11(-0.42%) |
Feb 24, 2016 | 26.45 | 27.05 | 26.15 | 27.05 | 63,056 | -0.03(-0.13%) |
Feb 23, 2016 | 27.82 | 28.20 | 27.02 | 27.09 | 61,936 | -0.98(-3.49%) |
Feb 22, 2016 | 27.69 | 28.27 | 27.69 | 28.07 | 119,654 | +0.88(+3.22%) |
Feb 19, 2016 | 27.03 | 27.27 | 26.70 | 27.19 | 49,262 | -0.18(-0.66%) |
Feb 18, 2016 | 27.87 | 27.87 | 27.06 | 27.37 | 79,564 | -0.18(-0.66%) |
Feb 17, 2016 | 27.16 | 27.81 | 26.95 | 27.55 | 129,746 | +1.14(+4.33%) |
Feb 16, 2016 | 26.39 | 26.45 | 25.91 | 26.41 | 86,013 | +0.50(+1.94%) |
Feb 12, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 103,751 | +0.65(+2.57%) |
Feb 11, 2016 | 25.11 | 25.45 | 24.57 | 25.26 | 112,577 | -0.28(-1.09%) |
Feb 10, 2016 | 25.84 | 26.48 | 25.53 | 25.54 | 88,872 | -0.40(-1.54%) |
Feb 09, 2016 | 26.51 | 26.88 | 25.49 | 25.93 | 98,073 | -1.23(-4.53%) |
Feb 08, 2016 | 26.97 | 27.30 | 26.63 | 27.16 | 114,888 | -0.42(-1.53%) |
Feb 05, 2016 | 27.75 | 28.27 | 27.32 | 27.59 | 81,321 | -0.50(-1.79%) |
Feb 04, 2016 | 27.55 | 28.79 | 27.55 | 28.09 | 106,891 | +0.84(+3.08%) |
Feb 03, 2016 | 26.97 | 27.29 | 25.68 | 27.25 | 141,239 | +0.66(+2.48%) |
Feb 02, 2016 | 27.03 | 27.15 | 26.44 | 26.59 | 65,287 | -1.24(-4.45%) |
Feb 01, 2016 | 27.94 | 28.08 | 27.29 | 27.83 | 58,421 | -0.68(-2.37%) |
Jan 29, 2016 | 27.46 | 28.55 | 27.46 | 28.51 | 51,315 | +1.14(+4.15%) |
Jan 28, 2016 | 27.54 | 27.66 | 26.86 | 27.37 | 106,945 | +0.99(+3.74%) |
Jan 27, 2016 | 25.97 | 27.03 | 25.97 | 26.38 | 117,548 | +0.28(+1.06%) |
Jan 26, 2016 | 26.17 | 26.19 | 25.33 | 26.11 | 129,395 | +0.81(+3.22%) |
Jan 25, 2016 | 26.06 | 26.64 | 25.26 | 25.29 | 113,431 | -1.36(-5.10%) |
Jan 22, 2016 | 26.76 | 27.29 | 25.90 | 26.65 | 241,494 | +0.86(+3.33%) |
Jan 21, 2016 | 24.95 | 26.36 | 24.78 | 25.80 | 78,407 | +0.84(+3.37%) |
Jan 20, 2016 | 25.09 | 25.28 | 23.83 | 24.96 | 104,401 | -0.54(-2.11%) |
Jan 19, 2016 | 26.35 | 26.49 | 25.13 | 25.49 | 128,747 | -0.74(-2.81%) |
Jan 15, 2016 | 26.07 | 26.23 | 26.23 | 26.23 | 130,064 | -0.95(-3.51%) |
Jan 14, 2016 | 26.52 | 27.38 | 25.73 | 27.18 | 144,380 | +0.94(+3.60%) |
Jan 13, 2016 | 27.42 | 27.74 | 26.19 | 26.24 | 139,656 | -0.84(-3.10%) |
Jan 12, 2016 | 27.70 | 27.78 | 26.33 | 27.08 | 88,016 | -0.16(-0.57%) |
Jan 11, 2016 | 27.86 | 27.90 | 26.82 | 27.23 | 436,706 | -0.57(-2.06%) |
Jan 08, 2016 | 28.72 | 28.72 | 27.64 | 27.81 | 106,116 | -0.59(-2.08%) |
Jan 07, 2016 | 28.54 | 29.11 | 28.28 | 28.39 | 235,013 | -0.90(-3.08%) |
Jan 06, 2016 | 29.85 | 30.01 | 29.12 | 29.30 | 223,353 | -1.44(-4.68%) |
Jan 05, 2016 | 31.21 | 31.27 | 30.31 | 30.73 | 162,133 | -0.62(-1.96%) |
Jan 04, 2016 | 30.94 | 31.45 | 30.51 | 31.35 | 111,472 | +0.35(+1.12%) |
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,407 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,015 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,479 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,580 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,853 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,053 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,269 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,854 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,481 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,729 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,454 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.53 | 389,598 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,373 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.53 | 167,948 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.47 | 32.79 | 90,159 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,943 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,636 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,931 | -1.38(-4.07%) |
Dec 04, 2015 | 34.16 | 34.50 | 33.43 | 33.93 | 144,681 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,470 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,033 | -1.10(-3.04%) |