Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.19 | 28.53 | 27.09 | 28.21 | 236,264 | -0.09(-0.32%) |
Feb 26, 2016 | 28.20 | 28.65 | 28.02 | 28.30 | 201,824 | +0.18(+0.64%) |
Feb 25, 2016 | 27.83 | 28.16 | 27.62 | 28.12 | 205,988 | +0.38(+1.37%) |
Feb 24, 2016 | 27.01 | 27.93 | 26.62 | 27.74 | 271,540 | +0.52(+1.91%) |
Feb 23, 2016 | 27.57 | 27.57 | 26.77 | 27.22 | 365,105 | -0.36(-1.31%) |
Feb 22, 2016 | 27.80 | 28.24 | 27.54 | 27.58 | 130,446 | -0.11(-0.40%) |
Feb 19, 2016 | 27.02 | 28.39 | 27.02 | 27.69 | 147,939 | +0.63(+2.33%) |
Feb 18, 2016 | 27.88 | 27.88 | 26.97 | 27.06 | 134,861 | -0.65(-2.35%) |
Feb 17, 2016 | 27.20 | 28.46 | 27.17 | 27.71 | 283,420 | +0.68(+2.52%) |
Feb 16, 2016 | 26.81 | 27.31 | 26.03 | 27.03 | 217,019 | +0.45(+1.69%) |
Feb 12, 2016 | 26.64 | 26.58 | 26.58 | 26.58 | 171,300 | +0.15(+0.57%) |
Feb 11, 2016 | 25.94 | 28.00 | 25.76 | 26.43 | 198,603 | +0.08(+0.30%) |
Feb 10, 2016 | 25.95 | 27.15 | 25.06 | 26.35 | 265,394 | +0.63(+2.45%) |
Feb 09, 2016 | 25.71 | 26.28 | 25.48 | 25.72 | 258,583 | -0.25(-0.96%) |
Feb 08, 2016 | 26.55 | 26.71 | 25.69 | 25.97 | 354,927 | -0.91(-3.39%) |
Feb 05, 2016 | 26.96 | 27.06 | 26.22 | 26.88 | 356,475 | -0.17(-0.63%) |
Feb 04, 2016 | 27.22 | 27.65 | 26.86 | 27.05 | 145,865 | -0.21(-0.77%) |
Feb 03, 2016 | 27.76 | 27.98 | 26.79 | 27.26 | 173,941 | -0.24(-0.87%) |
Feb 02, 2016 | 28.38 | 28.77 | 27.43 | 27.50 | 231,030 | -1.14(-3.98%) |
Feb 01, 2016 | 28.61 | 29.07 | 28.37 | 28.64 | 415,644 | -0.18(-0.62%) |
Jan 29, 2016 | 27.97 | 29.29 | 27.12 | 28.82 | 708,845 | -1.81(-5.91%) |
Jan 28, 2016 | 30.94 | 31.41 | 29.62 | 30.63 | 750,852 | -0.03(-0.10%) |
Jan 27, 2016 | 30.52 | 31.35 | 30.24 | 30.66 | 610,472 | -0.06(-0.20%) |
Jan 26, 2016 | 29.58 | 31.15 | 29.26 | 30.72 | 476,614 | +1.24(+4.21%) |
Jan 25, 2016 | 29.12 | 29.62 | 29.00 | 29.48 | 350,853 | +0.17(+0.58%) |
Jan 22, 2016 | 27.73 | 29.32 | 27.70 | 29.31 | 266,592 | +1.82(+6.62%) |
Jan 21, 2016 | 28.46 | 28.46 | 27.47 | 27.49 | 221,088 | -0.88(-3.10%) |
Jan 20, 2016 | 28.12 | 28.80 | 27.29 | 28.37 | 255,664 | -0.15(-0.53%) |
Jan 19, 2016 | 29.64 | 29.66 | 28.14 | 28.52 | 273,853 | -0.96(-3.26%) |
Jan 15, 2016 | 28.66 | 29.48 | 29.48 | 29.48 | 312,800 | +0.16(+0.55%) |
Jan 14, 2016 | 28.30 | 29.64 | 28.07 | 29.32 | 254,271 | +1.17(+4.16%) |
Jan 13, 2016 | 29.42 | 29.45 | 27.73 | 28.15 | 346,960 | -1.18(-4.02%) |
Jan 12, 2016 | 29.62 | 29.62 | 28.71 | 29.33 | 267,821 | +0.00(+0.00%) |
Jan 11, 2016 | 29.18 | 29.69 | 28.67 | 29.33 | 384,994 | +0.60(+2.09%) |
Jan 08, 2016 | 28.34 | 29.21 | 26.64 | 28.73 | 357,385 | +0.46(+1.63%) |
Jan 07, 2016 | 27.53 | 28.31 | 27.53 | 28.27 | 189,354 | +0.25(+0.89%) |
Jan 06, 2016 | 27.87 | 28.36 | 27.73 | 28.02 | 229,454 | -0.09(-0.32%) |
Jan 05, 2016 | 28.79 | 29.06 | 28.02 | 28.11 | 210,594 | -0.57(-1.99%) |
Jan 04, 2016 | 29.27 | 29.29 | 28.19 | 28.68 | 242,672 | -1.05(-3.53%) |
Dec 31, 2015 | 29.71 | 29.73 | 29.73 | 29.73 | 183,300 | -0.06(-0.20%) |
Dec 30, 2015 | 30.48 | 30.48 | 29.72 | 29.79 | 86,450 | -0.65(-2.14%) |
Dec 29, 2015 | 30.31 | 30.51 | 29.96 | 30.44 | 77,297 | +0.27(+0.89%) |
Dec 28, 2015 | 29.60 | 30.19 | 29.32 | 30.17 | 126,592 | +0.54(+1.82%) |
Dec 24, 2015 | 29.67 | 29.63 | 29.63 | 29.63 | 46,000 | -0.03(-0.10%) |
Dec 23, 2015 | 29.70 | 29.89 | 29.45 | 29.66 | 67,083 | +0.09(+0.30%) |
Dec 22, 2015 | 29.49 | 29.65 | 28.83 | 29.57 | 111,207 | +0.20(+0.68%) |
Dec 21, 2015 | 29.08 | 29.40 | 28.76 | 29.37 | 178,796 | +0.47(+1.63%) |
Dec 18, 2015 | 29.70 | 29.85 | 28.85 | 28.90 | 518,289 | -0.97(-3.25%) |
Dec 17, 2015 | 29.98 | 30.33 | 29.77 | 29.87 | 121,293 | -0.11(-0.37%) |
Dec 16, 2015 | 29.50 | 30.00 | 29.28 | 29.98 | 105,007 | +0.61(+2.08%) |
Dec 15, 2015 | 29.18 | 29.50 | 28.88 | 29.37 | 152,619 | +0.34(+1.17%) |
Dec 14, 2015 | 29.00 | 29.09 | 28.46 | 29.03 | 187,117 | +0.08(+0.28%) |
Dec 11, 2015 | 29.05 | 29.58 | 28.70 | 28.95 | 186,954 | -0.58(-1.96%) |
Dec 10, 2015 | 29.62 | 30.48 | 29.34 | 29.53 | 107,918 | -0.08(-0.27%) |
Dec 09, 2015 | 29.93 | 30.41 | 29.45 | 29.61 | 112,786 | -0.51(-1.69%) |
Dec 08, 2015 | 29.35 | 30.16 | 29.35 | 30.12 | 128,790 | +0.40(+1.35%) |
Dec 07, 2015 | 29.98 | 30.18 | 29.44 | 29.72 | 204,317 | -0.31(-1.03%) |
Dec 04, 2015 | 30.82 | 31.02 | 29.87 | 30.03 | 277,320 | -0.78(-2.53%) |
Dec 03, 2015 | 31.38 | 31.58 | 30.69 | 30.81 | 246,482 | -0.50(-1.60%) |
Dec 02, 2015 | 31.17 | 31.44 | 30.98 | 31.31 | 244,477 | -0.03(-0.10%) |