Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.38 | 30.14 | 29.20 | 29.78 | 141,216 | +0.32(+1.09%) |
Feb 26, 2016 | 29.06 | 29.58 | 28.83 | 29.46 | 64,891 | +0.44(+1.52%) |
Feb 25, 2016 | 29.21 | 29.38 | 28.67 | 29.02 | 64,360 | -0.25(-0.85%) |
Feb 24, 2016 | 28.39 | 29.39 | 27.88 | 29.27 | 64,532 | +0.59(+2.06%) |
Feb 23, 2016 | 29.00 | 29.49 | 28.62 | 28.68 | 96,181 | -0.32(-1.10%) |
Feb 22, 2016 | 28.79 | 29.19 | 28.40 | 29.00 | 140,512 | +0.41(+1.43%) |
Feb 19, 2016 | 28.23 | 28.73 | 27.80 | 28.59 | 61,139 | +0.30(+1.06%) |
Feb 18, 2016 | 28.16 | 28.72 | 27.55 | 28.29 | 110,254 | +0.11(+0.39%) |
Feb 17, 2016 | 27.77 | 28.82 | 27.67 | 28.18 | 97,380 | +0.63(+2.29%) |
Feb 16, 2016 | 27.24 | 27.95 | 26.52 | 27.55 | 92,129 | +0.49(+1.81%) |
Feb 12, 2016 | 26.48 | 27.06 | 27.06 | 27.06 | 56,600 | +0.80(+3.05%) |
Feb 11, 2016 | 26.50 | 27.08 | 26.02 | 26.26 | 142,059 | -0.64(-2.38%) |
Feb 10, 2016 | 27.38 | 27.50 | 26.64 | 26.90 | 164,623 | -0.01(-0.04%) |
Feb 09, 2016 | 26.46 | 27.12 | 26.34 | 26.91 | 89,425 | +0.06(+0.22%) |
Feb 08, 2016 | 25.48 | 27.02 | 25.40 | 26.85 | 75,445 | +1.05(+4.07%) |
Feb 05, 2016 | 26.34 | 26.88 | 25.72 | 25.80 | 88,356 | -0.54(-2.05%) |
Feb 04, 2016 | 25.96 | 26.78 | 25.42 | 26.34 | 47,808 | +0.34(+1.31%) |
Feb 03, 2016 | 25.86 | 26.22 | 25.24 | 26.00 | 67,506 | +0.47(+1.84%) |
Feb 02, 2016 | 25.23 | 25.64 | 24.81 | 25.53 | 66,775 | +0.12(+0.47%) |
Feb 01, 2016 | 25.35 | 26.09 | 24.90 | 25.41 | 165,883 | -0.05(-0.20%) |
Jan 29, 2016 | 25.50 | 26.24 | 25.34 | 25.46 | 235,437 | +0.20(+0.79%) |
Jan 28, 2016 | 25.59 | 27.83 | 25.17 | 25.26 | 148,744 | -0.08(-0.32%) |
Jan 27, 2016 | 25.47 | 25.87 | 25.09 | 25.34 | 63,098 | -0.25(-0.98%) |
Jan 26, 2016 | 24.73 | 25.74 | 24.00 | 25.59 | 64,587 | +0.89(+3.60%) |
Jan 25, 2016 | 25.70 | 26.10 | 24.66 | 24.70 | 69,066 | -1.08(-4.19%) |
Jan 22, 2016 | 26.75 | 26.82 | 25.52 | 25.78 | 123,220 | -0.64(-2.42%) |
Jan 21, 2016 | 26.93 | 26.99 | 26.23 | 26.42 | 81,239 | -0.39(-1.45%) |
Jan 20, 2016 | 26.35 | 27.13 | 25.61 | 26.81 | 229,411 | +0.25(+0.94%) |
Jan 19, 2016 | 26.70 | 26.84 | 26.28 | 26.56 | 125,201 | +0.21(+0.80%) |
Jan 15, 2016 | 25.80 | 26.35 | 26.35 | 26.35 | 66,300 | -0.08(-0.30%) |
Jan 14, 2016 | 26.15 | 26.78 | 25.81 | 26.43 | 68,955 | +0.51(+1.97%) |
Jan 13, 2016 | 26.71 | 26.89 | 25.70 | 25.92 | 96,843 | -0.68(-2.56%) |
Jan 12, 2016 | 27.11 | 27.28 | 26.18 | 26.60 | 181,310 | -0.39(-1.44%) |
Jan 11, 2016 | 27.01 | 27.18 | 26.76 | 26.99 | 151,952 | +0.04(+0.15%) |
Jan 08, 2016 | 27.96 | 28.56 | 26.89 | 26.95 | 122,817 | -1.05(-3.75%) |
Jan 07, 2016 | 28.38 | 28.72 | 27.42 | 28.00 | 143,684 | -0.83(-2.88%) |
Jan 06, 2016 | 29.35 | 29.50 | 28.80 | 28.83 | 109,081 | -0.84(-2.83%) |
Jan 05, 2016 | 30.54 | 30.54 | 29.52 | 29.67 | 77,107 | -0.90(-2.94%) |
Jan 04, 2016 | 31.14 | 31.65 | 30.21 | 30.57 | 88,292 | -1.16(-3.66%) |
Dec 31, 2015 | 32.26 | 31.73 | 31.73 | 31.73 | 110,400 | -0.74(-2.28%) |
Dec 30, 2015 | 32.47 | 32.87 | 32.07 | 32.47 | 70,505 | -0.09(-0.28%) |
Dec 29, 2015 | 32.34 | 32.89 | 32.10 | 32.56 | 47,812 | +0.27(+0.84%) |
Dec 28, 2015 | 32.20 | 32.54 | 31.89 | 32.29 | 63,072 | -0.13(-0.40%) |
Dec 24, 2015 | 32.19 | 32.42 | 32.42 | 32.42 | 27,700 | +0.23(+0.71%) |
Dec 23, 2015 | 31.78 | 32.59 | 31.77 | 32.19 | 40,736 | +0.55(+1.74%) |
Dec 22, 2015 | 31.07 | 31.94 | 30.91 | 31.64 | 70,271 | +0.53(+1.70%) |
Dec 21, 2015 | 31.12 | 31.46 | 30.71 | 31.11 | 87,686 | +0.11(+0.35%) |
Dec 18, 2015 | 30.89 | 31.33 | 30.78 | 31.00 | 247,248 | -0.06(-0.19%) |
Dec 17, 2015 | 31.47 | 32.09 | 30.87 | 31.06 | 70,183 | -0.33(-1.05%) |
Dec 16, 2015 | 31.32 | 32.01 | 30.73 | 31.39 | 77,459 | +0.20(+0.64%) |
Dec 15, 2015 | 31.79 | 31.79 | 30.81 | 31.19 | 83,940 | -0.40(-1.27%) |
Dec 14, 2015 | 31.42 | 32.05 | 30.90 | 31.59 | 121,081 | +0.56(+1.80%) |
Dec 11, 2015 | 30.79 | 31.34 | 30.29 | 31.03 | 121,806 | -0.20(-0.64%) |
Dec 10, 2015 | 30.93 | 31.30 | 30.93 | 31.23 | 80,230 | +0.23(+0.74%) |
Dec 09, 2015 | 31.00 | 31.34 | 30.90 | 31.00 | 76,973 | +0.00(+0.00%) |
Dec 08, 2015 | 30.90 | 31.22 | 30.45 | 31.00 | 81,049 | -0.07(-0.23%) |
Dec 07, 2015 | 31.65 | 31.65 | 30.95 | 31.07 | 87,669 | -0.74(-2.33%) |
Dec 04, 2015 | 30.99 | 31.92 | 30.85 | 31.81 | 78,875 | +0.74(+2.38%) |
Dec 03, 2015 | 31.54 | 31.57 | 30.89 | 31.07 | 110,519 | -0.32(-1.02%) |
Dec 02, 2015 | 31.71 | 32.18 | 31.20 | 31.39 | 117,208 | -0.50(-1.57%) |