Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 1,227,216 | -0.22(-0.78%) |
Feb 26, 2016 | 29.00 | 29.06 | 28.37 | 28.55 | 781,458 | -0.40(-1.37%) |
Feb 25, 2016 | 28.41 | 29.03 | 28.41 | 28.95 | 1,037,509 | +0.64(+2.27%) |
Feb 24, 2016 | 28.13 | 28.64 | 28.09 | 28.31 | 1,268,611 | +0.01(+0.03%) |
Feb 23, 2016 | 28.47 | 28.76 | 28.08 | 28.30 | 1,322,121 | -0.23(-0.80%) |
Feb 22, 2016 | 28.44 | 28.90 | 28.51 | 28.53 | 1,184,118 | +0.09(+0.32%) |
Feb 19, 2016 | 28.73 | 28.89 | 28.36 | 28.44 | 1,028,936 | -0.45(-1.56%) |
Feb 18, 2016 | 27.87 | 28.92 | 27.73 | 28.89 | 1,649,387 | +1.04(+3.74%) |
Feb 17, 2016 | 28.09 | 28.29 | 27.69 | 27.85 | 1,332,635 | -0.13(-0.47%) |
Feb 16, 2016 | 27.97 | 28.47 | 27.89 | 27.98 | 1,148,158 | +0.40(+1.44%) |
Feb 12, 2016 | 26.97 | 27.58 | 27.58 | 27.58 | 1,340,591 | +0.84(+3.15%) |
Feb 11, 2016 | 24.49 | 26.95 | 24.46 | 26.74 | 1,611,454 | +1.63(+6.49%) |
Feb 10, 2016 | 25.16 | 25.78 | 25.03 | 25.11 | 1,186,529 | +0.11(+0.46%) |
Feb 09, 2016 | 24.79 | 25.29 | 24.69 | 24.99 | 1,432,219 | -0.06(-0.24%) |
Feb 08, 2016 | 25.34 | 25.54 | 24.83 | 25.05 | 1,361,841 | -0.52(-2.03%) |
Feb 05, 2016 | 26.13 | 26.19 | 25.53 | 25.58 | 1,071,555 | -0.70(-2.68%) |
Feb 04, 2016 | 26.58 | 26.73 | 26.05 | 26.28 | 1,052,260 | -0.46(-1.72%) |
Feb 03, 2016 | 26.38 | 26.84 | 26.03 | 26.74 | 1,304,306 | +0.60(+2.28%) |
Feb 02, 2016 | 26.32 | 26.45 | 25.98 | 26.14 | 1,131,518 | -0.36(-1.36%) |
Feb 01, 2016 | 26.04 | 26.64 | 25.97 | 26.50 | 1,598,105 | +0.21(+0.79%) |
Jan 29, 2016 | 25.78 | 26.29 | 25.45 | 26.29 | 2,225,007 | +0.62(+2.41%) |
Jan 28, 2016 | 25.48 | 25.72 | 25.44 | 25.67 | 1,719,444 | +0.41(+1.60%) |
Jan 27, 2016 | 25.32 | 25.64 | 25.14 | 25.27 | 1,350,002 | -0.14(-0.54%) |
Jan 26, 2016 | 25.36 | 25.78 | 25.26 | 25.41 | 2,130,422 | +0.11(+0.42%) |
Jan 25, 2016 | 25.75 | 25.89 | 25.25 | 25.30 | 659,770 | -0.62(-2.39%) |
Jan 22, 2016 | 25.71 | 26.00 | 25.55 | 25.92 | 762,335 | +0.49(+1.93%) |
Jan 21, 2016 | 25.09 | 25.63 | 24.96 | 25.43 | 806,287 | +0.46(+1.84%) |
Jan 20, 2016 | 25.05 | 25.26 | 24.28 | 24.97 | 1,013,691 | -0.42(-1.66%) |
Jan 19, 2016 | 25.48 | 25.68 | 25.20 | 25.39 | 724,023 | +0.09(+0.36%) |
Jan 15, 2016 | 25.04 | 25.30 | 25.30 | 25.30 | 1,218,766 | -0.48(-1.87%) |
Jan 14, 2016 | 24.96 | 25.98 | 24.81 | 25.78 | 1,373,882 | +0.96(+3.88%) |
Jan 13, 2016 | 26.68 | 26.33 | 24.73 | 24.82 | 3,612,201 | -1.86(-6.97%) |
Jan 12, 2016 | 26.78 | 26.80 | 26.34 | 26.68 | 1,251,810 | +0.11(+0.43%) |
Jan 11, 2016 | 26.10 | 26.65 | 25.97 | 26.56 | 964,004 | +0.67(+2.60%) |
Jan 08, 2016 | 26.76 | 26.81 | 25.85 | 25.89 | 2,352,381 | -0.73(-2.76%) |
Jan 07, 2016 | 26.55 | 26.95 | 26.43 | 26.62 | 1,540,670 | -0.35(-1.30%) |
Jan 06, 2016 | 26.88 | 27.16 | 26.73 | 26.98 | 714,805 | -0.10(-0.37%) |
Jan 05, 2016 | 26.87 | 27.23 | 26.74 | 27.07 | 853,751 | +0.21(+0.77%) |
Jan 04, 2016 | 27.01 | 27.17 | 26.63 | 26.87 | 1,035,125 | -0.60(-2.17%) |
Dec 31, 2015 | 27.62 | 27.46 | 27.46 | 27.46 | 764,931 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.07 | 27.77 | 27.79 | 952,032 | -0.16(-0.58%) |
Dec 29, 2015 | 27.79 | 27.98 | 27.65 | 27.95 | 557,117 | +0.24(+0.88%) |
Dec 28, 2015 | 27.53 | 27.70 | 27.37 | 27.70 | 507,513 | +0.07(+0.25%) |
Dec 24, 2015 | 27.51 | 27.63 | 27.63 | 27.63 | 232,146 | +0.11(+0.39%) |
Dec 23, 2015 | 27.61 | 27.77 | 27.39 | 27.53 | 622,574 | +0.04(+0.14%) |
Dec 22, 2015 | 27.04 | 27.55 | 26.94 | 27.49 | 705,156 | +0.49(+1.81%) |
Dec 21, 2015 | 26.70 | 27.00 | 26.31 | 27.00 | 1,209,254 | +0.44(+1.64%) |
Dec 18, 2015 | 26.71 | 26.91 | 26.42 | 26.56 | 2,779,514 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.91 | 711,077 | -0.36(-1.32%) |
Dec 16, 2015 | 27.35 | 27.39 | 26.81 | 27.27 | 759,240 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,822 | -0.18(-0.64%) |
Dec 14, 2015 | 27.66 | 27.82 | 27.27 | 27.34 | 963,304 | -0.39(-1.41%) |
Dec 11, 2015 | 28.00 | 28.46 | 27.64 | 27.73 | 1,738,613 | -0.57(-2.03%) |
Dec 10, 2015 | 28.42 | 28.52 | 28.24 | 28.31 | 602,145 | -0.12(-0.43%) |
Dec 09, 2015 | 29.29 | 29.47 | 28.42 | 28.43 | 1,091,038 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.75 | 29.19 | 29.56 | 568,227 | +0.22(+0.76%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.19 | 29.34 | 549,305 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,726 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.86 | 28.80 | 28.86 | 1,052,425 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.74 | 29.81 | 596,593 | -0.46(-1.51%) |