Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.36 | 29.54 | 29.27 | 29.39 | 380,110 | -0.04(-0.13%) |
Feb 26, 2016 | 29.35 | 29.60 | 29.17 | 29.43 | 256,223 | +0.28(+0.95%) |
Feb 25, 2016 | 29.12 | 29.52 | 29.00 | 29.15 | 129,146 | +0.12(+0.41%) |
Feb 24, 2016 | 28.47 | 29.06 | 28.42 | 29.04 | 299,622 | +0.33(+1.13%) |
Feb 23, 2016 | 29.00 | 29.19 | 28.68 | 28.71 | 275,769 | -0.49(-1.69%) |
Feb 22, 2016 | 29.44 | 29.65 | 29.00 | 29.20 | 318,838 | -0.24(-0.80%) |
Feb 19, 2016 | 28.45 | 29.58 | 28.45 | 29.44 | 514,359 | +1.04(+3.68%) |
Feb 18, 2016 | 28.56 | 28.85 | 28.37 | 28.40 | 342,203 | -0.11(-0.38%) |
Feb 17, 2016 | 28.52 | 29.02 | 28.08 | 28.50 | 606,092 | +0.13(+0.45%) |
Feb 16, 2016 | 27.47 | 28.46 | 27.19 | 28.38 | 398,502 | +1.19(+4.39%) |
Feb 12, 2016 | 27.12 | 27.18 | 27.18 | 27.18 | 206,946 | +0.22(+0.80%) |
Feb 11, 2016 | 26.57 | 27.11 | 26.02 | 26.97 | 245,867 | -0.16(-0.58%) |
Feb 10, 2016 | 27.54 | 27.65 | 27.02 | 27.12 | 250,519 | -0.18(-0.65%) |
Feb 09, 2016 | 26.97 | 27.81 | 26.88 | 27.30 | 196,076 | -0.13(-0.47%) |
Feb 08, 2016 | 26.95 | 27.56 | 26.63 | 27.43 | 358,207 | +0.08(+0.29%) |
Feb 05, 2016 | 27.88 | 27.88 | 27.22 | 27.35 | 268,234 | -0.66(-2.36%) |
Feb 04, 2016 | 27.83 | 28.22 | 27.77 | 28.01 | 237,271 | +0.13(+0.46%) |
Feb 03, 2016 | 27.83 | 28.26 | 27.52 | 27.88 | 344,574 | +0.40(+1.47%) |
Feb 02, 2016 | 27.17 | 28.08 | 27.11 | 27.48 | 661,908 | +0.31(+1.12%) |
Feb 01, 2016 | 27.46 | 27.46 | 26.67 | 27.17 | 276,444 | -0.49(-1.78%) |
Jan 29, 2016 | 26.47 | 27.76 | 26.47 | 27.67 | 674,387 | +1.19(+4.50%) |
Jan 28, 2016 | 26.25 | 26.83 | 26.02 | 26.47 | 284,169 | +0.51(+1.97%) |
Jan 27, 2016 | 26.13 | 26.44 | 23.89 | 25.96 | 212,883 | -0.34(-1.27%) |
Jan 26, 2016 | 25.85 | 26.44 | 25.85 | 26.30 | 174,494 | +0.64(+2.50%) |
Jan 25, 2016 | 25.92 | 26.11 | 25.57 | 25.66 | 243,848 | -0.47(-1.81%) |
Jan 22, 2016 | 26.16 | 26.51 | 26.05 | 26.13 | 261,221 | +0.42(+1.65%) |
Jan 21, 2016 | 25.60 | 26.04 | 25.35 | 25.71 | 396,947 | +0.15(+0.58%) |
Jan 20, 2016 | 24.89 | 25.90 | 24.67 | 25.56 | 418,543 | +0.27(+1.05%) |
Jan 19, 2016 | 25.87 | 26.06 | 25.03 | 25.29 | 300,038 | -0.32(-1.23%) |
Jan 15, 2016 | 25.75 | 25.61 | 25.61 | 25.61 | 514,168 | -0.93(-3.49%) |
Jan 14, 2016 | 25.89 | 26.65 | 24.68 | 26.53 | 635,826 | +0.91(+3.54%) |
Jan 13, 2016 | 26.31 | 26.45 | 25.40 | 25.63 | 510,050 | -0.48(-1.85%) |
Jan 12, 2016 | 25.46 | 26.20 | 25.43 | 26.11 | 537,579 | +1.02(+4.08%) |
Jan 11, 2016 | 25.17 | 25.28 | 24.50 | 25.09 | 438,966 | +0.01(+0.04%) |
Jan 08, 2016 | 26.22 | 26.28 | 25.00 | 25.08 | 441,554 | -0.98(-3.74%) |
Jan 07, 2016 | 25.78 | 26.28 | 25.27 | 26.05 | 449,835 | -0.27(-1.01%) |
Jan 06, 2016 | 25.55 | 26.39 | 25.16 | 26.32 | 395,174 | +0.37(+1.44%) |
Jan 05, 2016 | 26.24 | 26.70 | 25.64 | 25.94 | 674,312 | -0.73(-2.73%) |
Jan 04, 2016 | 27.12 | 27.44 | 26.33 | 26.67 | 488,251 | -1.14(-4.11%) |
Dec 31, 2015 | 28.14 | 27.81 | 27.81 | 27.81 | 302,858 | -0.48(-1.71%) |
Dec 30, 2015 | 29.03 | 29.03 | 28.23 | 28.30 | 203,323 | -0.66(-2.28%) |
Dec 29, 2015 | 28.57 | 29.05 | 28.57 | 28.96 | 175,650 | +0.54(+1.91%) |
Dec 28, 2015 | 28.43 | 28.43 | 27.88 | 28.42 | 265,141 | -0.04(-0.14%) |
Dec 24, 2015 | 28.32 | 28.45 | 28.45 | 28.45 | 157,721 | +0.05(+0.17%) |
Dec 23, 2015 | 28.42 | 28.49 | 28.16 | 28.41 | 271,104 | +0.22(+0.77%) |
Dec 22, 2015 | 28.38 | 28.42 | 27.85 | 28.19 | 415,109 | +0.03(+0.11%) |
Dec 21, 2015 | 28.30 | 28.48 | 27.94 | 28.16 | 386,505 | +0.07(+0.25%) |
Dec 18, 2015 | 28.57 | 28.58 | 27.78 | 28.09 | 946,828 | -0.64(-2.23%) |
Dec 17, 2015 | 29.04 | 29.45 | 28.73 | 28.73 | 185,282 | -0.25(-0.85%) |
Dec 16, 2015 | 28.82 | 29.07 | 28.68 | 28.98 | 282,162 | +0.45(+1.59%) |
Dec 15, 2015 | 28.46 | 28.66 | 27.76 | 28.52 | 347,403 | +0.29(+1.01%) |
Dec 14, 2015 | 28.42 | 29.12 | 27.96 | 28.24 | 250,507 | -0.20(-0.69%) |
Dec 11, 2015 | 28.57 | 28.89 | 28.42 | 28.44 | 430,573 | -0.66(-2.27%) |
Dec 10, 2015 | 28.71 | 29.27 | 28.50 | 29.10 | 296,655 | +0.27(+0.92%) |
Dec 09, 2015 | 29.02 | 29.17 | 28.75 | 28.83 | 288,365 | -0.27(-0.91%) |
Dec 08, 2015 | 28.83 | 29.22 | 28.44 | 29.10 | 271,681 | +0.33(+1.13%) |
Dec 07, 2015 | 29.47 | 29.47 | 28.49 | 28.77 | 370,714 | -0.67(-2.28%) |
Dec 04, 2015 | 28.58 | 29.60 | 28.57 | 29.44 | 212,331 | +0.82(+2.86%) |
Dec 03, 2015 | 29.04 | 29.35 | 28.60 | 28.62 | 248,322 | -0.29(-0.99%) |
Dec 02, 2015 | 28.98 | 29.35 | 28.76 | 28.91 | 319,875 | +0.10(+0.34%) |