Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.41 | 29.16 | 28.32 | 29.12 | 855,164 | +0.78(+2.74%) |
Feb 26, 2016 | 28.46 | 28.80 | 28.22 | 28.34 | 569,742 | +0.10(+0.35%) |
Feb 25, 2016 | 28.13 | 28.27 | 27.74 | 28.24 | 766,018 | +0.14(+0.50%) |
Feb 24, 2016 | 27.31 | 28.23 | 27.21 | 28.10 | 574,388 | +0.46(+1.68%) |
Feb 23, 2016 | 27.84 | 27.91 | 27.52 | 27.64 | 470,210 | -0.31(-1.12%) |
Feb 22, 2016 | 27.60 | 27.99 | 27.60 | 27.95 | 475,025 | +0.74(+2.71%) |
Feb 19, 2016 | 27.83 | 27.83 | 27.08 | 27.21 | 481,037 | -0.71(-2.55%) |
Feb 18, 2016 | 27.94 | 28.07 | 27.54 | 27.93 | 572,654 | +0.02(+0.06%) |
Feb 17, 2016 | 27.18 | 28.03 | 27.18 | 27.91 | 736,774 | +0.91(+3.37%) |
Feb 16, 2016 | 26.41 | 27.12 | 26.29 | 27.00 | 833,463 | +0.84(+3.23%) |
Feb 12, 2016 | 25.66 | 26.16 | 26.16 | 26.16 | 516,776 | +0.78(+3.06%) |
Feb 11, 2016 | 25.32 | 25.76 | 25.05 | 25.38 | 724,232 | -0.40(-1.54%) |
Feb 10, 2016 | 25.81 | 26.53 | 25.67 | 25.77 | 795,267 | -0.12(-0.48%) |
Feb 09, 2016 | 25.18 | 26.26 | 25.09 | 25.90 | 1,060,098 | +0.22(+0.87%) |
Feb 08, 2016 | 25.77 | 25.86 | 25.17 | 25.68 | 865,673 | -0.20(-0.77%) |
Feb 05, 2016 | 26.98 | 27.59 | 25.82 | 25.87 | 1,250,560 | -0.16(-0.60%) |
Feb 04, 2016 | 25.51 | 26.45 | 25.51 | 26.03 | 780,219 | +0.54(+2.11%) |
Feb 03, 2016 | 25.52 | 25.63 | 24.72 | 25.49 | 816,751 | +0.31(+1.25%) |
Feb 02, 2016 | 25.87 | 26.07 | 25.02 | 25.18 | 999,774 | -1.05(-4.01%) |
Feb 01, 2016 | 26.54 | 26.54 | 25.82 | 26.23 | 659,691 | -0.46(-1.71%) |
Jan 29, 2016 | 25.73 | 26.69 | 25.73 | 26.68 | 1,122,466 | +1.04(+4.07%) |
Jan 28, 2016 | 26.15 | 26.34 | 25.55 | 25.64 | 490,156 | -0.31(-1.21%) |
Jan 27, 2016 | 25.92 | 26.64 | 25.80 | 25.96 | 662,801 | -0.04(-0.16%) |
Jan 26, 2016 | 25.53 | 26.09 | 25.30 | 26.00 | 842,719 | +0.53(+2.08%) |
Jan 25, 2016 | 27.02 | 27.05 | 25.25 | 25.47 | 871,819 | -1.88(-6.87%) |
Jan 22, 2016 | 26.59 | 27.58 | 26.59 | 27.35 | 1,161,889 | +1.23(+4.72%) |
Jan 21, 2016 | 26.53 | 26.78 | 26.01 | 26.11 | 722,569 | -0.26(-1.00%) |
Jan 20, 2016 | 26.19 | 26.68 | 25.42 | 26.38 | 908,139 | -0.04(-0.16%) |
Jan 19, 2016 | 27.33 | 27.39 | 26.09 | 26.42 | 717,655 | -0.70(-2.56%) |
Jan 15, 2016 | 26.73 | 27.12 | 27.12 | 27.12 | 828,825 | -0.35(-1.27%) |
Jan 14, 2016 | 27.15 | 27.71 | 26.83 | 27.46 | 499,351 | +0.39(+1.44%) |
Jan 13, 2016 | 27.71 | 28.08 | 27.02 | 27.07 | 829,415 | -0.52(-1.89%) |
Jan 12, 2016 | 27.70 | 28.07 | 26.92 | 27.59 | 834,929 | -0.01(-0.03%) |
Jan 11, 2016 | 27.74 | 28.07 | 27.36 | 27.60 | 708,483 | -0.07(-0.24%) |
Jan 08, 2016 | 27.98 | 28.26 | 27.57 | 27.67 | 675,097 | -0.23(-0.83%) |
Jan 07, 2016 | 28.59 | 28.67 | 27.88 | 27.90 | 660,946 | -1.22(-4.20%) |
Jan 06, 2016 | 29.42 | 29.66 | 28.97 | 29.13 | 855,878 | -0.72(-2.41%) |
Jan 05, 2016 | 30.19 | 30.19 | 29.46 | 29.85 | 902,543 | -0.35(-1.15%) |
Jan 04, 2016 | 30.04 | 30.42 | 29.69 | 30.19 | 870,468 | -0.38(-1.24%) |
Dec 31, 2015 | 30.71 | 30.57 | 30.57 | 30.57 | 610,197 | -0.22(-0.73%) |
Dec 30, 2015 | 31.11 | 31.43 | 30.69 | 30.80 | 409,403 | -0.31(-1.01%) |
Dec 29, 2015 | 30.94 | 31.33 | 30.77 | 31.11 | 593,888 | +0.34(+1.09%) |
Dec 28, 2015 | 30.92 | 31.02 | 30.53 | 30.78 | 400,957 | -0.23(-0.74%) |
Dec 24, 2015 | 30.60 | 31.01 | 31.01 | 31.01 | 246,358 | +0.42(+1.37%) |
Dec 23, 2015 | 30.59 | 30.77 | 30.38 | 30.59 | 707,067 | +0.33(+1.08%) |
Dec 22, 2015 | 30.06 | 30.43 | 29.86 | 30.26 | 425,549 | +0.29(+0.98%) |
Dec 21, 2015 | 29.59 | 29.98 | 29.40 | 29.97 | 501,609 | +0.60(+2.04%) |
Dec 18, 2015 | 30.28 | 30.36 | 29.22 | 29.37 | 1,304,226 | -0.98(-3.24%) |
Dec 17, 2015 | 31.19 | 31.38 | 30.32 | 30.35 | 702,399 | -0.94(-3.01%) |
Dec 16, 2015 | 30.92 | 31.41 | 30.69 | 31.29 | 401,472 | +0.46(+1.49%) |
Dec 15, 2015 | 31.19 | 31.34 | 30.58 | 30.83 | 788,521 | -0.04(-0.13%) |
Dec 14, 2015 | 30.94 | 31.10 | 30.52 | 30.87 | 640,633 | -0.10(-0.32%) |
Dec 11, 2015 | 30.75 | 31.14 | 30.71 | 30.97 | 639,375 | -0.10(-0.32%) |
Dec 10, 2015 | 31.62 | 31.78 | 31.04 | 31.07 | 1,058,690 | -0.67(-2.11%) |
Dec 09, 2015 | 31.77 | 32.32 | 31.41 | 31.74 | 667,140 | -0.09(-0.28%) |
Dec 08, 2015 | 32.18 | 32.41 | 31.76 | 31.83 | 813,300 | -0.79(-2.43%) |
Dec 07, 2015 | 32.81 | 32.81 | 32.25 | 32.63 | 535,003 | -0.29(-0.90%) |
Dec 04, 2015 | 32.80 | 33.16 | 32.59 | 32.92 | 424,548 | +0.05(+0.15%) |
Dec 03, 2015 | 33.63 | 33.63 | 32.66 | 32.87 | 510,274 | -0.50(-1.50%) |
Dec 02, 2015 | 33.87 | 34.08 | 33.29 | 33.37 | 442,961 | -0.56(-1.64%) |