Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.75 | 27.99 | 27.42 | 27.42 | 260,990 | +0.91(+3.43%) |
Feb 26, 2016 | 26.54 | 26.74 | 26.39 | 26.51 | 109,782 | +0.60(+2.32%) |
Feb 25, 2016 | 25.93 | 26.07 | 25.52 | 25.91 | 180,932 | -0.18(-0.69%) |
Feb 24, 2016 | 26.25 | 25.15 | 26.09 | 255,401 | -0.52(-1.94%) | |
Feb 23, 2016 | 26.68 | 26.87 | 26.43 | 26.61 | 140,831 | -0.38(-1.41%) |
Feb 22, 2016 | 27.09 | 27.13 | 26.65 | 26.98 | 312,139 | +0.88(+3.35%) |
Feb 19, 2016 | 26.62 | 26.69 | 26.02 | 26.11 | 314,021 | -1.52(-5.50%) |
Feb 18, 2016 | 28.03 | 28.10 | 27.50 | 27.63 | 254,275 | +0.22(+0.82%) |
Feb 17, 2016 | 27.13 | 27.50 | 27.09 | 27.41 | 249,111 | +1.04(+3.92%) |
Feb 16, 2016 | 26.23 | 26.43 | 25.83 | 26.37 | 308,716 | +1.37(+5.48%) |
Feb 12, 2016 | 25.00 | 25.00 | 25.00 | 0 | -0.14(-0.56%) | |
Feb 11, 2016 | 25.04 | 25.15 | 24.79 | 25.14 | 247,850 | +0.21(+0.82%) |
Feb 10, 2016 | 24.84 | 25.21 | 24.82 | 24.93 | 202,399 | +0.04(+0.14%) |
Feb 09, 2016 | 24.61 | 25.00 | 24.50 | 24.90 | 450,590 | -0.44(-1.74%) |
Feb 08, 2016 | 25.23 | 25.37 | 25.00 | 25.34 | 392,094 | -1.07(-4.07%) |
Feb 05, 2016 | 26.75 | 27.04 | 26.40 | 26.41 | 278,390 | +0.47(+1.83%) |
Feb 04, 2016 | 25.21 | 25.99 | 25.21 | 25.94 | 216,494 | +0.18(+0.68%) |
Feb 03, 2016 | 25.57 | 25.83 | 25.11 | 25.77 | 277,587 | +0.18(+0.68%) |
Feb 02, 2016 | 25.91 | 25.94 | 25.52 | 25.59 | 212,215 | -0.61(-2.35%) |
Feb 01, 2016 | 25.87 | 26.26 | 25.77 | 26.20 | 157,156 | -0.22(-0.81%) |
Jan 29, 2016 | 25.99 | 26.43 | 25.97 | 26.42 | 282,234 | -0.41(-1.55%) |
Jan 28, 2016 | 26.98 | 27.05 | 26.43 | 26.84 | 158,197 | -0.27(-1.01%) |
Jan 27, 2016 | 26.98 | 27.44 | 26.85 | 27.11 | 130,012 | -0.09(-0.35%) |
Jan 26, 2016 | 26.62 | 27.28 | 26.60 | 27.20 | 133,913 | +0.69(+2.62%) |
Jan 25, 2016 | 26.77 | 26.83 | 26.45 | 26.51 | 242,292 | -0.69(-2.54%) |
Jan 22, 2016 | 27.61 | 27.73 | 26.95 | 27.20 | 729,338 | +0.30(+1.12%) |
Jan 21, 2016 | 26.09 | 27.00 | 25.76 | 26.90 | 802,558 | +1.04(+4.02%) |
Jan 20, 2016 | 25.71 | 25.90 | 25.07 | 25.86 | 648,848 | -0.63(-2.38%) |
Jan 19, 2016 | 26.45 | 26.82 | 26.31 | 26.49 | 265,903 | +0.06(+0.25%) |
Jan 15, 2016 | 26.43 | 26.43 | 26.43 | 0 | -1.38(-4.95%) | |
Jan 14, 2016 | 27.73 | 27.97 | 27.32 | 27.80 | 333,763 | -0.13(-0.47%) |
Jan 13, 2016 | 28.59 | 28.70 | 27.90 | 27.93 | 397,679 | +0.05(+0.18%) |
Jan 12, 2016 | 28.25 | 28.43 | 27.33 | 27.88 | 446,137 | +0.03(+0.11%) |
Jan 11, 2016 | 28.12 | 28.32 | 27.60 | 27.85 | 383,356 | +0.54(+1.98%) |
Jan 08, 2016 | 27.61 | 27.64 | 27.10 | 27.31 | 819,033 | +0.46(+1.71%) |
Jan 07, 2016 | 26.86 | 27.00 | 26.67 | 26.85 | 623,237 | -1.29(-4.58%) |
Jan 06, 2016 | 27.67 | 28.14 | 27.50 | 28.14 | 916,299 | -0.20(-0.71%) |
Jan 05, 2016 | 28.46 | 28.50 | 27.78 | 28.34 | 1,050,153 | -1.76(-5.85%) |
Jan 04, 2016 | 30.02 | 30.14 | 29.66 | 30.10 | 686,771 | -0.88(-2.82%) |
Dec 31, 2015 | 30.98 | 30.98 | 30.98 | 0 | -0.20(-0.63%) | |
Dec 30, 2015 | 31.23 | 31.35 | 31.00 | 31.17 | 134,422 | -0.34(-1.08%) |
Dec 29, 2015 | 31.55 | 31.61 | 31.30 | 31.51 | 238,208 | -0.19(-0.60%) |
Dec 28, 2015 | 31.47 | 31.70 | 31.27 | 31.70 | 209,758 | +0.40(+1.29%) |
Dec 24, 2015 | 31.30 | 31.30 | 31.30 | 0 | +0.07(+0.22%) | |
Dec 23, 2015 | 31.11 | 31.35 | 31.10 | 31.23 | 429,795 | -0.14(-0.46%) |
Dec 22, 2015 | 30.83 | 31.40 | 30.78 | 31.37 | 346,699 | +0.87(+2.85%) |
Dec 21, 2015 | 30.73 | 30.78 | 30.36 | 30.50 | 183,004 | +0.14(+0.48%) |
Dec 18, 2015 | 30.29 | 30.45 | 30.26 | 30.36 | 230,563 | +0.09(+0.31%) |
Dec 17, 2015 | 30.41 | 30.42 | 30.11 | 30.26 | 272,271 | +0.13(+0.43%) |
Dec 16, 2015 | 29.70 | 30.20 | 29.50 | 30.13 | 302,903 | +0.70(+2.40%) |
Dec 15, 2015 | 29.34 | 29.75 | 29.16 | 29.43 | 348,589 | -0.00(-0.02%) |
Dec 14, 2015 | 29.87 | 29.97 | 29.02 | 29.43 | 339,341 | -0.63(-2.10%) |
Dec 11, 2015 | 30.48 | 30.05 | 30.06 | 365,857 | -0.55(-1.78%) | |
Dec 10, 2015 | 30.79 | 31.05 | 30.60 | 30.61 | 527,192 | -0.09(-0.31%) |
Dec 09, 2015 | 30.82 | 31.00 | 30.52 | 30.70 | 605,347 | +1.60(+5.50%) |
Dec 08, 2015 | 28.68 | 29.13 | 28.61 | 29.10 | 314,996 | -0.52(-1.77%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.50 | 29.62 | 334,374 | -0.38(-1.25%) |
Dec 04, 2015 | 30.07 | 30.20 | 29.90 | 30.00 | 516,009 | +0.12(+0.40%) |
Dec 03, 2015 | 30.13 | 30.17 | 29.67 | 29.88 | 920,327 | +1.04(+3.61%) |
Dec 02, 2015 | 28.58 | 29.30 | 28.54 | 28.84 | 471,978 | -0.64(-2.19%) |