Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.88 | 27.14 | 26.88 | 27.04 | 11,056 | +0.27(+0.99%) |
Feb 26, 2016 | 26.93 | 27.04 | 26.68 | 26.78 | 5,368 | +0.21(+0.81%) |
Feb 25, 2016 | 26.40 | 26.56 | 26.30 | 26.56 | 6,527 | -0.99(-3.58%) |
Feb 24, 2016 | 27.22 | 27.55 | 27.05 | 27.55 | 18,343 | +0.59(+2.20%) |
Feb 23, 2016 | 27.07 | 27.10 | 26.85 | 26.95 | 7,801 | -0.47(-1.70%) |
Feb 22, 2016 | 27.14 | 27.45 | 27.09 | 27.42 | 15,804 | +1.49(+5.75%) |
Feb 19, 2016 | 25.88 | 25.96 | 25.83 | 25.93 | 8,670 | -0.36(-1.37%) |
Feb 18, 2016 | 26.52 | 26.52 | 26.18 | 26.29 | 10,166 | +0.72(+2.82%) |
Feb 17, 2016 | 25.29 | 25.60 | 25.21 | 25.57 | 12,604 | +0.25(+1.00%) |
Feb 16, 2016 | 25.14 | 25.37 | 25.10 | 25.32 | 12,679 | +1.23(+5.09%) |
Feb 12, 2016 | 23.79 | 24.09 | 24.09 | 24.09 | 19,155 | -0.25(-1.04%) |
Feb 11, 2016 | 24.33 | 24.41 | 24.18 | 24.34 | 18,585 | -0.59(-2.36%) |
Feb 10, 2016 | 24.94 | 25.15 | 24.88 | 24.93 | 8,974 | +0.16(+0.64%) |
Feb 09, 2016 | 24.54 | 24.97 | 24.53 | 24.77 | 10,014 | -0.06(-0.23%) |
Feb 08, 2016 | 25.00 | 25.10 | 24.72 | 24.83 | 10,918 | -0.41(-1.63%) |
Feb 05, 2016 | 25.60 | 25.60 | 25.23 | 25.24 | 10,532 | +0.36(+1.45%) |
Feb 04, 2016 | 25.12 | 25.14 | 24.82 | 24.88 | 12,403 | +0.13(+0.51%) |
Feb 03, 2016 | 24.57 | 24.85 | 24.23 | 24.76 | 11,153 | +0.34(+1.40%) |
Feb 02, 2016 | 24.79 | 24.79 | 24.41 | 24.41 | 13,461 | -0.78(-3.08%) |
Feb 01, 2016 | 25.12 | 25.27 | 25.04 | 25.19 | 8,186 | -0.16(-0.65%) |
Jan 29, 2016 | 25.12 | 25.44 | 25.12 | 25.36 | 11,384 | +0.36(+1.44%) |
Jan 28, 2016 | 25.25 | 25.27 | 24.87 | 25.00 | 18,020 | +0.73(+3.02%) |
Jan 27, 2016 | 24.48 | 24.67 | 24.26 | 24.26 | 9,865 | -0.83(-3.32%) |
Jan 26, 2016 | 24.81 | 25.20 | 24.77 | 25.10 | 12,788 | +0.49(+2.00%) |
Jan 25, 2016 | 24.99 | 24.99 | 24.57 | 24.60 | 5,116 | -0.28(-1.12%) |
Jan 22, 2016 | 24.92 | 25.01 | 24.77 | 24.88 | 13,785 | +0.18(+0.74%) |
Jan 21, 2016 | 24.44 | 24.88 | 24.37 | 24.70 | 12,470 | -0.45(-1.81%) |
Jan 20, 2016 | 24.94 | 25.24 | 24.53 | 25.15 | 52,044 | +1.24(+5.20%) |
Jan 19, 2016 | 24.09 | 24.22 | 23.85 | 23.91 | 16,443 | +1.26(+5.55%) |
Jan 15, 2016 | 22.62 | 22.65 | 22.65 | 22.65 | 30,395 | -1.98(-8.03%) |
Jan 14, 2016 | 24.29 | 24.63 | 24.01 | 24.63 | 12,485 | -0.21(-0.86%) |
Jan 13, 2016 | 25.39 | 25.51 | 24.76 | 24.84 | 17,309 | -0.55(-2.16%) |
Jan 12, 2016 | 25.49 | 25.56 | 25.21 | 25.39 | 16,945 | -0.14(-0.54%) |
Jan 11, 2016 | 25.75 | 25.75 | 25.24 | 25.53 | 21,338 | +0.09(+0.37%) |
Jan 08, 2016 | 25.77 | 25.90 | 25.43 | 25.44 | 19,372 | +0.93(+3.79%) |
Jan 07, 2016 | 24.72 | 25.22 | 24.51 | 24.51 | 41,154 | -0.61(-2.41%) |
Jan 06, 2016 | 25.20 | 25.39 | 25.07 | 25.12 | 23,097 | -0.11(-0.43%) |
Jan 05, 2016 | 25.24 | 25.41 | 25.16 | 25.22 | 18,042 | +1.84(+7.89%) |
Jan 04, 2016 | 23.43 | 23.62 | 23.28 | 23.38 | 48,490 | -1.63(-6.52%) |
Dec 31, 2015 | 25.11 | 25.01 | 25.01 | 25.01 | 6,965 | +0.32(+1.28%) |
Dec 30, 2015 | 24.74 | 24.80 | 24.59 | 24.69 | 6,615 | -0.21(-0.84%) |
Dec 29, 2015 | 24.94 | 24.96 | 24.76 | 24.90 | 15,432 | -0.09(-0.35%) |
Dec 28, 2015 | 24.89 | 25.00 | 24.84 | 24.99 | 9,484 | -0.40(-1.59%) |
Dec 24, 2015 | 25.27 | 25.39 | 25.39 | 25.39 | 123,640 | -0.41(-1.59%) |
Dec 23, 2015 | 25.62 | 25.87 | 25.62 | 25.80 | 8,213 | +0.23(+0.89%) |
Dec 22, 2015 | 25.29 | 25.65 | 25.29 | 25.58 | 9,343 | +0.39(+1.55%) |
Dec 21, 2015 | 25.21 | 25.32 | 24.97 | 25.18 | 46,937 | -0.27(-1.07%) |
Dec 18, 2015 | 25.01 | 25.56 | 24.96 | 25.46 | 42,055 | +0.76(+3.07%) |
Dec 17, 2015 | 24.96 | 24.96 | 24.60 | 24.70 | 11,327 | -0.28(-1.14%) |
Dec 16, 2015 | 24.93 | 24.99 | 24.63 | 24.98 | 24,378 | +2.78(+12.52%) |
Dec 15, 2015 | 22.13 | 22.33 | 22.09 | 22.20 | 23,360 | +0.11(+0.49%) |
Dec 14, 2015 | 22.12 | 22.24 | 21.81 | 22.10 | 11,824 | +0.11(+0.52%) |
Dec 11, 2015 | 21.94 | 22.16 | 21.90 | 21.98 | 42,482 | +0.19(+0.87%) |
Dec 10, 2015 | 21.94 | 21.94 | 21.71 | 21.79 | 16,397 | -0.75(-3.31%) |
Dec 09, 2015 | 22.55 | 22.74 | 22.43 | 22.54 | 6,888 | +0.04(+0.17%) |
Dec 08, 2015 | 22.40 | 22.51 | 22.24 | 22.50 | 21,718 | -0.54(-2.33%) |
Dec 07, 2015 | 23.29 | 23.29 | 22.92 | 23.04 | 28,363 | -0.74(-3.11%) |
Dec 04, 2015 | 23.50 | 23.78 | 23.49 | 23.78 | 10,100 | -0.01(-0.05%) |
Dec 03, 2015 | 24.06 | 24.11 | 23.77 | 23.79 | 9,256 | -0.01(-0.05%) |
Dec 02, 2015 | 23.95 | 24.04 | 23.71 | 23.80 | 12,042 | +0.07(+0.29%) |