Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.49 | 28.69 | 28.24 | 28.34 | 1,226,910 | -0.22(-0.78%) |
Feb 26, 2016 | 29.01 | 29.07 | 28.37 | 28.56 | 781,264 | -0.40(-1.37%) |
Feb 25, 2016 | 28.42 | 29.04 | 28.42 | 28.96 | 1,037,251 | +0.64(+2.27%) |
Feb 24, 2016 | 28.14 | 28.65 | 28.10 | 28.31 | 1,268,295 | +0.01(+0.03%) |
Feb 23, 2016 | 28.47 | 28.76 | 28.08 | 28.31 | 1,321,792 | -0.23(-0.80%) |
Feb 22, 2016 | 28.44 | 28.91 | 28.52 | 28.54 | 1,183,823 | +0.09(+0.32%) |
Feb 19, 2016 | 28.74 | 28.89 | 28.37 | 28.44 | 1,028,680 | -0.45(-1.56%) |
Feb 18, 2016 | 27.88 | 28.93 | 27.74 | 28.89 | 1,648,976 | +1.04(+3.74%) |
Feb 17, 2016 | 28.10 | 28.30 | 27.70 | 27.85 | 1,332,304 | -0.13(-0.46%) |
Feb 16, 2016 | 27.98 | 28.47 | 27.89 | 27.98 | 1,147,872 | +0.40(+1.44%) |
Feb 12, 2016 | 26.97 | 27.59 | 27.59 | 27.59 | 1,340,257 | +0.84(+3.15%) |
Feb 11, 2016 | 24.49 | 26.96 | 24.46 | 26.74 | 1,611,053 | +1.63(+6.49%) |
Feb 10, 2016 | 25.17 | 25.78 | 25.04 | 25.11 | 1,186,233 | +0.11(+0.46%) |
Feb 09, 2016 | 24.80 | 25.30 | 24.69 | 25.00 | 1,431,862 | -0.06(-0.24%) |
Feb 08, 2016 | 25.34 | 25.54 | 24.84 | 25.06 | 1,361,501 | -0.52(-2.03%) |
Feb 05, 2016 | 26.14 | 26.20 | 25.53 | 25.58 | 1,071,288 | -0.70(-2.68%) |
Feb 04, 2016 | 26.58 | 26.74 | 26.05 | 26.29 | 1,051,998 | -0.46(-1.72%) |
Feb 03, 2016 | 26.39 | 26.84 | 26.03 | 26.74 | 1,303,981 | +0.60(+2.28%) |
Feb 02, 2016 | 26.32 | 26.46 | 25.99 | 26.15 | 1,131,236 | -0.36(-1.36%) |
Feb 01, 2016 | 26.05 | 26.65 | 25.97 | 26.51 | 1,597,707 | +0.21(+0.79%) |
Jan 29, 2016 | 25.79 | 26.30 | 25.46 | 26.30 | 2,224,453 | +0.62(+2.41%) |
Jan 28, 2016 | 25.48 | 25.73 | 25.44 | 25.68 | 1,719,015 | +0.41(+1.60%) |
Jan 27, 2016 | 25.32 | 25.65 | 25.15 | 25.28 | 1,349,666 | -0.14(-0.54%) |
Jan 26, 2016 | 25.37 | 25.79 | 25.27 | 25.41 | 2,129,891 | +0.11(+0.42%) |
Jan 25, 2016 | 25.76 | 25.90 | 25.26 | 25.31 | 659,606 | -0.62(-2.39%) |
Jan 22, 2016 | 25.71 | 26.01 | 25.56 | 25.93 | 762,145 | +0.49(+1.93%) |
Jan 21, 2016 | 25.10 | 25.64 | 24.97 | 25.44 | 806,087 | +0.46(+1.84%) |
Jan 20, 2016 | 25.06 | 25.27 | 24.29 | 24.98 | 1,013,438 | -0.42(-1.66%) |
Jan 19, 2016 | 25.48 | 25.69 | 25.21 | 25.40 | 723,843 | +0.09(+0.36%) |
Jan 15, 2016 | 25.05 | 25.31 | 25.31 | 25.31 | 1,218,463 | -0.48(-1.87%) |
Jan 14, 2016 | 24.97 | 25.99 | 24.81 | 25.79 | 1,373,540 | +0.96(+3.88%) |
Jan 13, 2016 | 26.68 | 26.34 | 24.73 | 24.82 | 3,611,302 | -1.86(-6.97%) |
Jan 12, 2016 | 26.78 | 26.81 | 26.35 | 26.68 | 1,251,499 | +0.11(+0.43%) |
Jan 11, 2016 | 26.10 | 26.65 | 25.97 | 26.57 | 963,764 | +0.67(+2.60%) |
Jan 08, 2016 | 26.77 | 26.82 | 25.86 | 25.90 | 2,351,796 | -0.73(-2.76%) |
Jan 07, 2016 | 26.56 | 26.96 | 26.44 | 26.63 | 1,540,287 | -0.35(-1.30%) |
Jan 06, 2016 | 26.89 | 27.17 | 26.74 | 26.98 | 714,627 | -0.10(-0.37%) |
Jan 05, 2016 | 26.87 | 27.23 | 26.74 | 27.08 | 853,538 | +0.21(+0.77%) |
Jan 04, 2016 | 27.01 | 27.18 | 26.64 | 26.87 | 1,034,867 | -0.60(-2.17%) |
Dec 31, 2015 | 27.62 | 27.47 | 27.47 | 27.47 | 764,741 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.08 | 27.78 | 27.79 | 951,795 | -0.16(-0.57%) |
Dec 29, 2015 | 27.80 | 27.99 | 27.66 | 27.95 | 556,979 | +0.24(+0.88%) |
Dec 28, 2015 | 27.54 | 27.71 | 27.37 | 27.71 | 507,387 | +0.07(+0.25%) |
Dec 24, 2015 | 27.52 | 27.64 | 27.64 | 27.64 | 232,088 | +0.11(+0.39%) |
Dec 23, 2015 | 27.62 | 27.78 | 27.40 | 27.53 | 622,419 | +0.04(+0.14%) |
Dec 22, 2015 | 27.05 | 27.56 | 26.95 | 27.49 | 704,981 | +0.49(+1.81%) |
Dec 21, 2015 | 26.71 | 27.00 | 26.32 | 27.00 | 1,208,953 | +0.44(+1.64%) |
Dec 18, 2015 | 26.72 | 26.92 | 26.42 | 26.57 | 2,778,822 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.92 | 710,900 | -0.36(-1.32%) |
Dec 16, 2015 | 27.36 | 27.40 | 26.81 | 27.28 | 759,051 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,427 | -0.18(-0.64%) |
Dec 14, 2015 | 27.67 | 27.82 | 27.27 | 27.35 | 963,064 | -0.39(-1.41%) |
Dec 11, 2015 | 28.01 | 28.46 | 27.65 | 27.74 | 1,738,180 | -0.57(-2.03%) |
Dec 10, 2015 | 28.43 | 28.53 | 28.25 | 28.31 | 601,995 | -0.12(-0.43%) |
Dec 09, 2015 | 29.30 | 29.48 | 28.43 | 28.44 | 1,090,766 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.76 | 29.19 | 29.57 | 568,085 | +0.22(+0.76%) |
Dec 07, 2015 | 29.48 | 29.52 | 29.20 | 29.35 | 549,168 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,531 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.87 | 28.81 | 28.87 | 1,052,163 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.75 | 29.82 | 596,445 | -0.46(-1.51%) |