Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.93 | 26.19 | 25.77 | 26.09 | 846,190 | +0.15(+0.58%) |
Feb 26, 2016 | 25.90 | 25.98 | 25.52 | 25.94 | 897,891 | +0.20(+0.78%) |
Feb 25, 2016 | 25.74 | 25.86 | 25.20 | 25.74 | 964,040 | +0.01(+0.04%) |
Feb 24, 2016 | 25.00 | 25.78 | 24.72 | 25.73 | 1,179,639 | +0.55(+2.18%) |
Feb 23, 2016 | 24.50 | 25.23 | 24.45 | 25.18 | 1,201,551 | +0.51(+2.07%) |
Feb 22, 2016 | 24.06 | 24.73 | 23.98 | 24.67 | 1,112,154 | +0.77(+3.22%) |
Feb 19, 2016 | 22.17 | 24.07 | 22.16 | 23.90 | 1,656,800 | +0.68(+2.93%) |
Feb 18, 2016 | 23.15 | 23.29 | 22.95 | 23.22 | 663,792 | +0.17(+0.74%) |
Feb 17, 2016 | 22.72 | 23.13 | 22.66 | 23.05 | 745,871 | +0.45(+1.99%) |
Feb 16, 2016 | 22.46 | 22.76 | 22.21 | 22.60 | 623,270 | +0.39(+1.76%) |
Feb 12, 2016 | 21.74 | 22.21 | 22.21 | 22.21 | 553,700 | +0.66(+3.06%) |
Feb 11, 2016 | 21.38 | 21.81 | 21.07 | 21.55 | 822,869 | -0.21(-0.97%) |
Feb 10, 2016 | 21.40 | 21.97 | 21.36 | 21.76 | 724,951 | +0.58(+2.74%) |
Feb 09, 2016 | 21.18 | 21.66 | 21.17 | 21.18 | 871,128 | -0.20(-0.94%) |
Feb 08, 2016 | 22.00 | 22.07 | 21.20 | 21.38 | 889,020 | -0.86(-3.87%) |
Feb 05, 2016 | 22.85 | 22.94 | 22.17 | 22.24 | 550,408 | -0.70(-3.05%) |
Feb 04, 2016 | 22.40 | 22.99 | 22.40 | 22.94 | 833,437 | +0.55(+2.46%) |
Feb 03, 2016 | 22.48 | 22.49 | 21.98 | 22.39 | 655,587 | -0.05(-0.22%) |
Feb 02, 2016 | 22.82 | 22.98 | 22.31 | 22.44 | 1,090,709 | -0.56(-2.43%) |
Feb 01, 2016 | 23.14 | 23.22 | 22.88 | 23.00 | 1,368,170 | -0.40(-1.71%) |
Jan 29, 2016 | 23.24 | 23.67 | 23.20 | 23.40 | 1,915,526 | +0.26(+1.12%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.08 | 23.14 | 420,507 | -0.33(-1.41%) |
Jan 27, 2016 | 23.83 | 23.96 | 23.38 | 23.47 | 457,309 | -0.52(-2.17%) |
Jan 26, 2016 | 24.13 | 24.37 | 23.82 | 23.99 | 696,973 | +0.03(+0.13%) |
Jan 25, 2016 | 23.90 | 24.07 | 23.84 | 23.96 | 922,636 | -0.04(-0.17%) |
Jan 22, 2016 | 23.73 | 24.04 | 23.66 | 24.00 | 1,013,208 | +0.67(+2.87%) |
Jan 21, 2016 | 23.02 | 23.80 | 22.80 | 23.33 | 924,541 | +0.42(+1.83%) |
Jan 20, 2016 | 22.92 | 23.02 | 22.15 | 22.91 | 1,626,557 | -0.30(-1.29%) |
Jan 19, 2016 | 23.73 | 23.93 | 23.08 | 23.21 | 708,274 | -0.32(-1.36%) |
Jan 15, 2016 | 24.04 | 23.53 | 23.53 | 23.53 | 858,400 | -1.12(-4.54%) |
Jan 14, 2016 | 24.48 | 24.88 | 24.09 | 24.65 | 900,001 | +0.22(+0.90%) |
Jan 13, 2016 | 25.31 | 25.54 | 24.40 | 24.43 | 1,365,567 | -0.82(-3.25%) |
Jan 12, 2016 | 25.15 | 25.41 | 24.65 | 25.25 | 1,124,755 | +0.32(+1.28%) |
Jan 11, 2016 | 25.45 | 25.58 | 24.80 | 24.93 | 930,330 | -0.52(-2.04%) |
Jan 08, 2016 | 25.84 | 26.06 | 25.33 | 25.45 | 1,485,017 | -0.77(-2.94%) |
Jan 07, 2016 | 26.79 | 26.92 | 26.20 | 26.22 | 872,455 | -1.08(-3.96%) |
Jan 06, 2016 | 27.37 | 27.66 | 27.21 | 27.30 | 756,742 | -0.45(-1.62%) |
Jan 05, 2016 | 27.81 | 28.35 | 27.61 | 27.75 | 796,358 | -0.06(-0.22%) |
Jan 04, 2016 | 27.93 | 28.15 | 27.75 | 27.81 | 951,913 | -0.52(-1.84%) |
Dec 31, 2015 | 28.48 | 28.33 | 28.33 | 28.33 | 588,200 | -0.25(-0.87%) |
Dec 30, 2015 | 28.51 | 28.75 | 28.48 | 28.58 | 434,457 | -0.04(-0.14%) |
Dec 29, 2015 | 28.73 | 28.98 | 28.36 | 28.62 | 458,750 | -0.16(-0.56%) |
Dec 28, 2015 | 28.83 | 28.99 | 28.36 | 28.78 | 388,191 | -0.17(-0.59%) |
Dec 24, 2015 | 28.92 | 28.95 | 28.95 | 28.95 | 456,700 | -0.05(-0.17%) |
Dec 23, 2015 | 28.67 | 29.05 | 28.56 | 29.00 | 634,116 | +0.44(+1.54%) |
Dec 22, 2015 | 28.19 | 28.57 | 28.01 | 28.56 | 723,408 | +0.45(+1.60%) |
Dec 21, 2015 | 28.25 | 28.42 | 27.98 | 28.11 | 595,271 | +0.10(+0.36%) |
Dec 18, 2015 | 28.44 | 28.52 | 28.01 | 28.01 | 2,670,965 | -0.45(-1.58%) |
Dec 17, 2015 | 28.38 | 28.62 | 28.30 | 28.46 | 731,767 | +0.09(+0.32%) |
Dec 16, 2015 | 28.47 | 28.64 | 28.03 | 28.37 | 572,587 | +0.01(+0.04%) |
Dec 15, 2015 | 28.08 | 28.38 | 28.00 | 28.36 | 854,823 | +0.50(+1.79%) |
Dec 14, 2015 | 28.60 | 28.70 | 27.75 | 27.86 | 782,630 | -0.78(-2.72%) |
Dec 11, 2015 | 28.68 | 29.16 | 28.53 | 28.64 | 828,338 | -0.36(-1.24%) |
Dec 10, 2015 | 28.91 | 29.17 | 28.87 | 29.00 | 655,001 | +0.06(+0.21%) |
Dec 09, 2015 | 29.18 | 29.32 | 28.81 | 28.94 | 692,977 | -0.27(-0.92%) |
Dec 08, 2015 | 28.93 | 29.22 | 28.79 | 29.21 | 887,912 | +0.03(+0.10%) |
Dec 07, 2015 | 29.41 | 29.63 | 29.03 | 29.18 | 674,282 | -0.40(-1.35%) |
Dec 04, 2015 | 28.98 | 29.61 | 28.96 | 29.58 | 817,579 | +0.53(+1.82%) |
Dec 03, 2015 | 29.96 | 29.99 | 28.84 | 29.05 | 857,269 | -0.75(-2.52%) |
Dec 02, 2015 | 29.81 | 30.02 | 29.72 | 29.80 | 805,744 | -0.19(-0.63%) |