Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.19 | 27.00 | 26.10 | 26.72 | 1,434,831 | +0.79(+3.04%) |
Feb 26, 2016 | 26.61 | 26.61 | 25.75 | 25.93 | 876,834 | -0.69(-2.58%) |
Feb 25, 2016 | 26.71 | 26.89 | 26.52 | 26.62 | 787,775 | -0.07(-0.26%) |
Feb 24, 2016 | 26.34 | 26.72 | 26.24 | 26.69 | 530,178 | +0.22(+0.85%) |
Feb 23, 2016 | 26.57 | 26.78 | 26.39 | 26.46 | 516,845 | -0.22(-0.81%) |
Feb 22, 2016 | 26.64 | 26.90 | 26.49 | 26.68 | 568,233 | +0.04(+0.14%) |
Feb 19, 2016 | 26.70 | 26.93 | 26.58 | 26.64 | 689,384 | -0.06(-0.23%) |
Feb 18, 2016 | 26.52 | 26.91 | 26.37 | 26.70 | 549,149 | +0.25(+0.93%) |
Feb 17, 2016 | 26.56 | 26.65 | 25.98 | 26.45 | 617,547 | -0.06(-0.23%) |
Feb 16, 2016 | 26.65 | 26.75 | 26.17 | 26.52 | 632,427 | +0.09(+0.35%) |
Feb 12, 2016 | 26.62 | 26.42 | 26.42 | 26.42 | 887,390 | -0.20(-0.75%) |
Feb 11, 2016 | 26.64 | 26.87 | 26.48 | 26.62 | 640,883 | -0.25(-0.92%) |
Feb 10, 2016 | 27.26 | 27.35 | 26.79 | 26.87 | 663,238 | -0.36(-1.33%) |
Feb 09, 2016 | 26.65 | 27.36 | 26.65 | 27.23 | 1,119,011 | +0.39(+1.47%) |
Feb 08, 2016 | 26.50 | 26.85 | 26.27 | 26.84 | 1,634,838 | +0.16(+0.61%) |
Feb 05, 2016 | 26.72 | 26.86 | 26.35 | 26.68 | 990,246 | -0.25(-0.92%) |
Feb 04, 2016 | 28.07 | 28.22 | 26.88 | 26.92 | 1,197,209 | -1.06(-3.78%) |
Feb 03, 2016 | 27.94 | 28.14 | 27.28 | 27.98 | 805,025 | +0.36(+1.28%) |
Feb 02, 2016 | 27.20 | 27.63 | 27.06 | 27.63 | 841,509 | +0.29(+1.04%) |
Feb 01, 2016 | 27.19 | 27.54 | 27.08 | 27.34 | 939,623 | +0.16(+0.60%) |
Jan 29, 2016 | 27.02 | 27.45 | 26.99 | 27.18 | 4,792,408 | +0.32(+1.21%) |
Jan 28, 2016 | 26.86 | 27.16 | 26.70 | 26.86 | 1,118,529 | +0.14(+0.52%) |
Jan 27, 2016 | 27.11 | 27.26 | 26.39 | 26.72 | 974,272 | -0.42(-1.56%) |
Jan 26, 2016 | 26.50 | 27.37 | 26.44 | 27.14 | 1,478,526 | +0.79(+3.02%) |
Jan 25, 2016 | 26.50 | 26.86 | 26.23 | 26.35 | 1,196,436 | -0.36(-1.36%) |
Jan 22, 2016 | 26.19 | 26.82 | 26.04 | 26.71 | 800,439 | +0.71(+2.73%) |
Jan 21, 2016 | 25.95 | 26.16 | 25.55 | 26.00 | 702,877 | +0.12(+0.45%) |
Jan 20, 2016 | 26.35 | 26.54 | 25.33 | 25.88 | 945,742 | -0.66(-2.47%) |
Jan 19, 2016 | 26.15 | 26.61 | 25.97 | 26.54 | 952,356 | +0.56(+2.17%) |
Jan 15, 2016 | 25.66 | 25.98 | 25.98 | 25.98 | 988,854 | -0.28(-1.06%) |
Jan 14, 2016 | 25.66 | 26.42 | 25.58 | 26.25 | 834,241 | +0.67(+2.62%) |
Jan 13, 2016 | 25.87 | 25.93 | 25.45 | 25.58 | 693,303 | -0.29(-1.10%) |
Jan 12, 2016 | 26.26 | 26.29 | 25.61 | 25.87 | 935,717 | -0.24(-0.92%) |
Jan 11, 2016 | 26.01 | 26.47 | 26.00 | 26.11 | 940,607 | +0.15(+0.56%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.50 | 25.96 | 1,068,861 | -0.13(-0.50%) |
Jan 07, 2016 | 26.28 | 26.55 | 26.01 | 26.09 | 1,021,939 | -0.58(-2.17%) |
Jan 06, 2016 | 25.98 | 26.69 | 25.98 | 26.67 | 1,135,390 | +0.37(+1.41%) |
Jan 05, 2016 | 25.29 | 26.33 | 25.15 | 26.30 | 1,220,152 | +1.03(+4.06%) |
Jan 04, 2016 | 25.22 | 25.34 | 24.94 | 25.27 | 1,039,498 | -0.16(-0.64%) |
Dec 31, 2015 | 26.02 | 25.44 | 25.44 | 25.44 | 941,686 | -0.57(-2.20%) |
Dec 30, 2015 | 25.85 | 26.29 | 25.80 | 26.01 | 819,839 | +0.12(+0.48%) |
Dec 29, 2015 | 25.66 | 25.98 | 25.65 | 25.88 | 750,758 | +0.35(+1.36%) |
Dec 28, 2015 | 25.06 | 25.54 | 25.00 | 25.54 | 456,272 | +0.43(+1.72%) |
Dec 24, 2015 | 24.90 | 25.10 | 25.10 | 25.10 | 309,057 | +0.16(+0.65%) |
Dec 23, 2015 | 24.47 | 25.01 | 24.47 | 24.94 | 830,845 | +0.56(+2.31%) |
Dec 22, 2015 | 24.03 | 24.42 | 23.73 | 24.38 | 838,638 | +0.41(+1.71%) |
Dec 21, 2015 | 23.77 | 24.02 | 23.64 | 23.97 | 775,826 | +0.36(+1.50%) |
Dec 18, 2015 | 23.43 | 23.91 | 23.15 | 23.61 | 2,299,330 | +0.19(+0.79%) |
Dec 17, 2015 | 23.16 | 23.63 | 23.14 | 23.43 | 788,538 | +0.37(+1.61%) |
Dec 16, 2015 | 22.02 | 23.11 | 21.94 | 23.06 | 1,330,192 | +1.03(+4.66%) |
Dec 15, 2015 | 21.90 | 22.09 | 21.74 | 22.03 | 715,853 | +0.27(+1.24%) |
Dec 14, 2015 | 21.62 | 21.92 | 21.62 | 21.76 | 579,124 | +0.05(+0.21%) |
Dec 11, 2015 | 21.82 | 22.25 | 21.65 | 21.72 | 766,171 | -0.47(-2.12%) |
Dec 10, 2015 | 22.68 | 22.78 | 22.03 | 22.19 | 501,536 | -0.51(-2.26%) |
Dec 09, 2015 | 22.75 | 23.03 | 22.58 | 22.70 | 307,296 | -0.08(-0.37%) |
Dec 08, 2015 | 22.66 | 22.86 | 22.41 | 22.78 | 287,482 | +0.04(+0.17%) |
Dec 07, 2015 | 22.64 | 22.84 | 22.52 | 22.75 | 345,851 | +0.04(+0.17%) |
Dec 04, 2015 | 22.19 | 22.75 | 22.19 | 22.71 | 421,196 | +0.54(+2.42%) |
Dec 03, 2015 | 22.71 | 22.78 | 22.13 | 22.17 | 497,793 | -0.54(-2.39%) |
Dec 02, 2015 | 22.97 | 23.01 | 22.65 | 22.71 | 271,580 | -0.34(-1.49%) |