Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.17 | 27.49 | 27.05 | 27.39 | 2,106,875 | +0.03(+0.11%) |
Feb 26, 2016 | 27.41 | 27.69 | 27.09 | 27.36 | 914,439 | +0.09(+0.32%) |
Feb 25, 2016 | 27.27 | 27.27 | 26.41 | 27.27 | 822,500 | +0.10(+0.35%) |
Feb 24, 2016 | 26.63 | 27.31 | 26.27 | 27.17 | 1,043,003 | +0.20(+0.75%) |
Feb 23, 2016 | 26.75 | 27.12 | 26.16 | 26.97 | 1,582,025 | +0.23(+0.86%) |
Feb 22, 2016 | 26.31 | 26.95 | 26.16 | 26.74 | 2,074,675 | +0.67(+2.58%) |
Feb 19, 2016 | 27.06 | 27.08 | 25.66 | 26.07 | 1,619,770 | -1.14(-4.20%) |
Feb 18, 2016 | 26.91 | 27.30 | 26.39 | 27.21 | 1,755,123 | +0.06(+0.21%) |
Feb 17, 2016 | 26.42 | 27.60 | 26.31 | 27.16 | 1,664,448 | +0.90(+3.44%) |
Feb 16, 2016 | 25.66 | 26.30 | 24.67 | 26.25 | 1,628,010 | +1.07(+4.24%) |
Feb 12, 2016 | 26.41 | 25.18 | 25.18 | 25.18 | 1,636,136 | -0.76(-2.93%) |
Feb 11, 2016 | 25.91 | 27.31 | 25.18 | 25.94 | 3,094,357 | +0.40(+1.58%) |
Feb 10, 2016 | 24.84 | 25.86 | 24.58 | 25.54 | 2,502,905 | +0.96(+3.91%) |
Feb 09, 2016 | 24.89 | 25.19 | 24.30 | 24.58 | 2,295,682 | -0.53(-2.11%) |
Feb 08, 2016 | 25.58 | 25.76 | 24.82 | 25.11 | 1,724,428 | -0.73(-2.83%) |
Feb 05, 2016 | 26.69 | 26.96 | 25.66 | 25.84 | 1,775,302 | -0.92(-3.45%) |
Feb 04, 2016 | 26.14 | 27.15 | 26.14 | 26.76 | 1,533,171 | +0.44(+1.68%) |
Feb 03, 2016 | 26.52 | 26.71 | 25.41 | 26.32 | 1,663,110 | -0.07(-0.26%) |
Feb 02, 2016 | 27.14 | 27.14 | 26.08 | 26.39 | 1,001,277 | -0.61(-2.24%) |
Feb 01, 2016 | 26.92 | 27.19 | 26.35 | 26.99 | 1,569,094 | +0.06(+0.21%) |
Jan 29, 2016 | 26.32 | 27.14 | 26.16 | 26.93 | 1,577,770 | +0.77(+2.94%) |
Jan 28, 2016 | 26.73 | 26.85 | 25.94 | 26.16 | 1,760,082 | -0.32(-1.20%) |
Jan 27, 2016 | 26.94 | 27.48 | 26.30 | 26.48 | 1,215,564 | -0.46(-1.71%) |
Jan 26, 2016 | 26.22 | 27.42 | 25.97 | 26.94 | 3,472,451 | +0.94(+3.62%) |
Jan 25, 2016 | 26.11 | 26.57 | 25.59 | 26.00 | 1,995,928 | -0.18(-0.70%) |
Jan 22, 2016 | 25.93 | 26.74 | 25.62 | 26.18 | 2,061,940 | +0.72(+2.83%) |
Jan 21, 2016 | 24.31 | 25.70 | 24.16 | 25.46 | 3,686,945 | +1.39(+5.79%) |
Jan 20, 2016 | 25.16 | 25.57 | 22.89 | 24.07 | 7,858,140 | +1.41(+6.24%) |
Jan 19, 2016 | 23.98 | 24.01 | 22.24 | 22.66 | 5,329,368 | -1.13(-4.77%) |
Jan 15, 2016 | 24.94 | 23.79 | 23.79 | 23.79 | 5,515,319 | -2.16(-8.34%) |
Jan 14, 2016 | 27.94 | 27.98 | 25.81 | 25.95 | 5,250,897 | -2.03(-7.25%) |
Jan 13, 2016 | 30.55 | 30.67 | 27.88 | 27.98 | 2,175,444 | -2.63(-8.58%) |
Jan 12, 2016 | 29.37 | 30.64 | 29.30 | 30.61 | 2,711,888 | +1.36(+4.63%) |
Jan 11, 2016 | 30.92 | 31.17 | 29.24 | 29.25 | 2,287,837 | -1.62(-5.23%) |
Jan 08, 2016 | 31.26 | 31.47 | 30.80 | 30.87 | 2,476,844 | -0.39(-1.26%) |
Jan 07, 2016 | 30.17 | 31.48 | 30.11 | 31.26 | 2,111,896 | +0.60(+1.94%) |
Jan 06, 2016 | 29.76 | 31.47 | 29.70 | 30.67 | 2,335,556 | +0.38(+1.27%) |
Jan 05, 2016 | 29.97 | 30.29 | 29.20 | 30.28 | 3,042,375 | +0.26(+0.86%) |
Jan 04, 2016 | 29.47 | 30.24 | 28.67 | 30.02 | 1,793,489 | +0.19(+0.64%) |
Dec 31, 2015 | 29.94 | 29.83 | 29.83 | 29.83 | 689,895 | -0.11(-0.35%) |
Dec 30, 2015 | 30.17 | 30.50 | 29.72 | 29.93 | 737,799 | -0.40(-1.33%) |
Dec 29, 2015 | 29.99 | 30.69 | 29.73 | 30.34 | 1,347,253 | +0.62(+2.07%) |
Dec 28, 2015 | 29.84 | 29.93 | 29.31 | 29.72 | 769,361 | -0.17(-0.58%) |
Dec 24, 2015 | 30.34 | 29.90 | 29.90 | 29.90 | 322,901 | -0.52(-1.71%) |
Dec 23, 2015 | 29.72 | 30.71 | 29.61 | 30.42 | 730,535 | +0.76(+2.56%) |
Dec 22, 2015 | 29.73 | 29.92 | 29.13 | 29.66 | 1,292,805 | +0.00(+0.00%) |
Dec 21, 2015 | 29.63 | 29.79 | 29.32 | 29.66 | 1,273,918 | +0.02(+0.07%) |
Dec 18, 2015 | 29.39 | 29.87 | 29.15 | 29.64 | 1,790,016 | +0.07(+0.23%) |
Dec 17, 2015 | 29.85 | 30.05 | 29.17 | 29.57 | 875,426 | -0.33(-1.09%) |
Dec 16, 2015 | 29.44 | 30.08 | 29.32 | 29.90 | 1,139,090 | +0.68(+2.34%) |
Dec 15, 2015 | 29.34 | 29.67 | 29.08 | 29.21 | 1,218,136 | +0.12(+0.43%) |
Dec 14, 2015 | 29.82 | 29.92 | 28.70 | 29.09 | 1,053,841 | -0.72(-2.42%) |
Dec 11, 2015 | 29.87 | 30.14 | 29.52 | 29.81 | 762,487 | -0.53(-1.74%) |
Dec 10, 2015 | 30.25 | 30.67 | 30.14 | 30.34 | 1,020,598 | +0.09(+0.29%) |
Dec 09, 2015 | 29.74 | 30.87 | 29.63 | 30.25 | 1,159,837 | +0.64(+2.18%) |
Dec 08, 2015 | 29.45 | 30.20 | 29.27 | 29.61 | 1,523,225 | +0.06(+0.19%) |
Dec 07, 2015 | 29.66 | 29.86 | 29.20 | 29.55 | 1,071,002 | -0.40(-1.34%) |
Dec 04, 2015 | 29.55 | 30.02 | 29.22 | 29.95 | 1,065,196 | +0.41(+1.39%) |
Dec 03, 2015 | 29.57 | 30.19 | 29.19 | 29.54 | 2,013,314 | +0.49(+1.68%) |
Dec 02, 2015 | 28.94 | 29.22 | 28.87 | 29.05 | 1,194,002 | +0.08(+0.26%) |