Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.79 | 27.88 | 27.35 | 27.51 | 306,434 | -0.20(-0.73%) |
Feb 26, 2016 | 28.32 | 28.40 | 27.40 | 27.72 | 288,971 | -0.50(-1.76%) |
Feb 25, 2016 | 28.23 | 29.11 | 27.61 | 28.21 | 373,738 | +0.31(+1.11%) |
Feb 24, 2016 | 27.90 | 28.01 | 27.36 | 27.90 | 281,697 | +0.00(+0.00%) |
Feb 23, 2016 | 28.25 | 28.41 | 27.89 | 27.90 | 175,725 | -0.32(-1.14%) |
Feb 22, 2016 | 28.20 | 28.55 | 28.14 | 28.23 | 158,916 | +0.25(+0.90%) |
Feb 19, 2016 | 27.51 | 28.10 | 27.51 | 27.97 | 109,697 | +0.42(+1.53%) |
Feb 18, 2016 | 27.50 | 27.74 | 27.20 | 27.55 | 230,009 | +0.03(+0.10%) |
Feb 17, 2016 | 26.92 | 27.78 | 26.86 | 27.53 | 193,587 | +0.84(+3.16%) |
Feb 16, 2016 | 27.19 | 27.20 | 26.43 | 26.68 | 164,427 | -0.32(-1.19%) |
Feb 12, 2016 | 27.01 | 27.00 | 27.00 | 27.00 | 109,684 | +0.36(+1.36%) |
Feb 11, 2016 | 26.68 | 26.88 | 26.09 | 26.64 | 89,753 | -0.41(-1.52%) |
Feb 10, 2016 | 27.35 | 27.77 | 26.99 | 27.05 | 177,259 | -0.19(-0.71%) |
Feb 09, 2016 | 26.89 | 27.53 | 26.84 | 27.24 | 144,790 | +0.05(+0.18%) |
Feb 08, 2016 | 25.80 | 27.62 | 25.80 | 27.19 | 337,183 | +1.15(+4.43%) |
Feb 05, 2016 | 26.24 | 26.69 | 25.97 | 26.04 | 231,117 | -0.19(-0.73%) |
Feb 04, 2016 | 26.33 | 26.59 | 25.93 | 26.23 | 88,273 | -0.20(-0.75%) |
Feb 03, 2016 | 27.08 | 27.15 | 26.19 | 26.43 | 88,116 | -0.38(-1.41%) |
Feb 02, 2016 | 26.66 | 26.87 | 26.51 | 26.81 | 71,949 | -0.03(-0.10%) |
Feb 01, 2016 | 27.05 | 27.08 | 26.66 | 26.84 | 174,826 | -0.42(-1.53%) |
Jan 29, 2016 | 26.30 | 27.37 | 26.30 | 27.25 | 217,380 | +0.97(+3.70%) |
Jan 28, 2016 | 25.98 | 26.41 | 25.90 | 26.28 | 114,573 | +0.37(+1.42%) |
Jan 27, 2016 | 26.20 | 26.43 | 25.83 | 25.91 | 122,084 | -0.37(-1.42%) |
Jan 26, 2016 | 25.93 | 26.50 | 25.89 | 26.29 | 114,691 | +0.53(+2.05%) |
Jan 25, 2016 | 25.88 | 26.04 | 25.68 | 25.76 | 80,904 | -0.18(-0.68%) |
Jan 22, 2016 | 26.06 | 26.27 | 25.80 | 25.93 | 131,454 | +0.12(+0.48%) |
Jan 21, 2016 | 26.02 | 26.15 | 25.22 | 25.81 | 157,000 | -0.22(-0.86%) |
Jan 20, 2016 | 25.75 | 26.20 | 25.22 | 26.03 | 282,436 | -0.06(-0.23%) |
Jan 19, 2016 | 25.91 | 26.27 | 25.87 | 26.09 | 136,467 | +0.31(+1.20%) |
Jan 15, 2016 | 25.64 | 25.78 | 25.78 | 25.78 | 193,164 | -0.04(-0.14%) |
Jan 14, 2016 | 25.80 | 26.08 | 25.50 | 25.82 | 161,189 | +0.17(+0.67%) |
Jan 13, 2016 | 26.00 | 26.00 | 25.28 | 25.65 | 176,295 | -0.28(-1.09%) |
Jan 12, 2016 | 25.68 | 25.95 | 25.38 | 25.93 | 200,231 | +0.56(+2.19%) |
Jan 11, 2016 | 25.27 | 25.56 | 25.05 | 25.38 | 147,703 | +0.12(+0.47%) |
Jan 08, 2016 | 26.12 | 26.12 | 25.23 | 25.26 | 204,396 | -0.79(-3.02%) |
Jan 07, 2016 | 26.15 | 26.43 | 25.96 | 26.05 | 141,498 | -0.50(-1.89%) |
Jan 06, 2016 | 26.31 | 26.70 | 26.31 | 26.55 | 112,501 | -0.08(-0.30%) |
Jan 05, 2016 | 26.63 | 26.74 | 26.19 | 26.63 | 307,319 | +0.01(+0.02%) |
Jan 04, 2016 | 26.77 | 27.75 | 26.27 | 26.62 | 224,854 | -0.57(-2.10%) |
Dec 31, 2015 | 27.94 | 27.19 | 27.19 | 27.19 | 118,668 | -0.77(-2.77%) |
Dec 30, 2015 | 27.89 | 28.17 | 27.77 | 27.97 | 138,518 | +0.06(+0.21%) |
Dec 29, 2015 | 27.47 | 27.94 | 27.47 | 27.91 | 65,458 | +0.48(+1.73%) |
Dec 28, 2015 | 27.34 | 27.53 | 27.17 | 27.43 | 64,895 | -0.09(-0.31%) |
Dec 24, 2015 | 27.24 | 27.52 | 27.52 | 27.52 | 43,986 | +0.22(+0.80%) |
Dec 23, 2015 | 27.21 | 27.34 | 27.06 | 27.30 | 148,292 | +0.23(+0.87%) |
Dec 22, 2015 | 26.45 | 27.09 | 26.29 | 27.07 | 103,447 | +0.69(+2.61%) |
Dec 21, 2015 | 26.11 | 26.49 | 25.95 | 26.38 | 143,111 | +0.39(+1.50%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.86 | 25.99 | 703,590 | -0.31(-1.18%) |
Dec 17, 2015 | 26.44 | 26.63 | 26.22 | 26.30 | 98,786 | -0.16(-0.61%) |
Dec 16, 2015 | 26.46 | 26.65 | 26.15 | 26.46 | 94,962 | +0.10(+0.39%) |
Dec 15, 2015 | 26.39 | 26.57 | 26.17 | 26.36 | 132,044 | +0.12(+0.47%) |
Dec 14, 2015 | 25.86 | 26.42 | 25.86 | 26.23 | 201,673 | +0.43(+1.68%) |
Dec 11, 2015 | 26.04 | 26.47 | 25.69 | 25.80 | 182,124 | -0.62(-2.37%) |
Dec 10, 2015 | 26.76 | 26.82 | 26.31 | 26.42 | 210,696 | -0.39(-1.45%) |
Dec 09, 2015 | 27.07 | 27.24 | 26.69 | 26.81 | 338,123 | -0.22(-0.80%) |
Dec 08, 2015 | 26.93 | 27.36 | 26.90 | 27.03 | 221,702 | -0.10(-0.35%) |
Dec 07, 2015 | 27.22 | 27.49 | 26.98 | 27.13 | 161,047 | -0.12(-0.42%) |
Dec 04, 2015 | 26.88 | 27.54 | 26.87 | 27.24 | 120,351 | +0.36(+1.33%) |
Dec 03, 2015 | 27.06 | 27.32 | 26.80 | 26.88 | 277,462 | -0.14(-0.52%) |
Dec 02, 2015 | 27.02 | 27.13 | 26.94 | 27.03 | 190,841 | -0.06(-0.20%) |