Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.61 | 29.41 | 28.45 | 28.95 | 109,686 | +0.23(+0.80%) |
Feb 26, 2016 | 27.41 | 28.86 | 27.23 | 28.72 | 121,505 | +1.53(+5.63%) |
Feb 25, 2016 | 27.98 | 27.98 | 26.35 | 27.19 | 78,742 | -0.82(-2.93%) |
Feb 24, 2016 | 27.35 | 28.15 | 26.95 | 28.01 | 60,766 | +0.56(+2.04%) |
Feb 23, 2016 | 27.84 | 28.00 | 27.45 | 27.45 | 69,539 | -0.35(-1.26%) |
Feb 22, 2016 | 27.49 | 28.00 | 26.96 | 27.80 | 76,737 | +0.50(+1.83%) |
Feb 19, 2016 | 27.11 | 27.75 | 26.68 | 27.30 | 70,001 | +0.15(+0.55%) |
Feb 18, 2016 | 27.59 | 27.67 | 26.92 | 27.15 | 115,942 | -0.35(-1.27%) |
Feb 17, 2016 | 26.90 | 27.70 | 26.39 | 27.50 | 87,743 | +0.68(+2.54%) |
Feb 16, 2016 | 27.06 | 27.06 | 26.50 | 26.82 | 57,658 | +0.06(+0.22%) |
Feb 12, 2016 | 26.85 | 26.76 | 26.76 | 26.76 | 69,400 | +0.22(+0.83%) |
Feb 11, 2016 | 26.01 | 26.68 | 26.00 | 26.54 | 62,310 | +0.03(+0.11%) |
Feb 10, 2016 | 26.36 | 27.00 | 25.87 | 26.51 | 64,040 | +0.24(+0.91%) |
Feb 09, 2016 | 25.80 | 26.49 | 25.50 | 26.27 | 68,344 | +0.12(+0.46%) |
Feb 08, 2016 | 25.67 | 26.25 | 25.41 | 26.15 | 100,384 | +0.09(+0.35%) |
Feb 05, 2016 | 26.53 | 26.53 | 25.64 | 26.06 | 102,786 | -0.49(-1.85%) |
Feb 04, 2016 | 26.38 | 26.84 | 26.18 | 26.55 | 74,414 | +0.03(+0.11%) |
Feb 03, 2016 | 27.03 | 27.03 | 26.18 | 26.52 | 59,412 | -0.21(-0.79%) |
Feb 02, 2016 | 27.02 | 27.56 | 26.58 | 26.73 | 82,426 | -0.74(-2.69%) |
Feb 01, 2016 | 28.00 | 28.00 | 27.22 | 27.47 | 60,582 | -0.78(-2.76%) |
Jan 29, 2016 | 27.26 | 28.25 | 27.26 | 28.25 | 97,303 | +1.15(+4.24%) |
Jan 28, 2016 | 27.10 | 27.29 | 26.81 | 27.10 | 34,841 | +0.20(+0.74%) |
Jan 27, 2016 | 26.93 | 27.39 | 26.56 | 26.90 | 64,848 | -0.11(-0.41%) |
Jan 26, 2016 | 26.88 | 27.52 | 26.78 | 27.01 | 84,513 | +0.11(+0.41%) |
Jan 25, 2016 | 26.71 | 27.13 | 26.18 | 26.90 | 68,285 | -0.20(-0.74%) |
Jan 22, 2016 | 28.00 | 28.00 | 27.05 | 27.10 | 89,591 | -0.32(-1.17%) |
Jan 21, 2016 | 27.68 | 27.88 | 27.30 | 27.42 | 64,749 | -0.27(-0.98%) |
Jan 20, 2016 | 27.05 | 28.14 | 26.53 | 27.69 | 93,548 | +0.08(+0.29%) |
Jan 19, 2016 | 28.36 | 28.36 | 27.06 | 27.61 | 102,369 | -0.46(-1.64%) |
Jan 15, 2016 | 27.66 | 28.07 | 28.07 | 28.07 | 112,900 | -0.23(-0.81%) |
Jan 14, 2016 | 28.29 | 28.84 | 27.38 | 28.30 | 139,705 | +0.05(+0.18%) |
Jan 13, 2016 | 30.68 | 30.78 | 28.13 | 28.25 | 86,474 | -2.43(-7.92%) |
Jan 12, 2016 | 30.48 | 30.74 | 29.97 | 30.68 | 76,643 | +0.59(+1.96%) |
Jan 11, 2016 | 30.51 | 30.63 | 29.76 | 30.09 | 116,539 | -0.42(-1.38%) |
Jan 08, 2016 | 30.75 | 30.77 | 30.31 | 30.51 | 115,992 | +0.05(+0.16%) |
Jan 07, 2016 | 31.19 | 31.55 | 29.64 | 30.46 | 158,524 | -1.47(-4.60%) |
Jan 06, 2016 | 32.22 | 32.49 | 31.68 | 31.93 | 110,377 | -0.80(-2.44%) |
Jan 05, 2016 | 33.60 | 33.60 | 32.39 | 32.73 | 92,468 | -0.42(-1.27%) |
Jan 04, 2016 | 35.08 | 35.10 | 33.18 | 33.15 | 157,588 | -2.33(-6.57%) |
Dec 31, 2015 | 36.38 | 35.48 | 35.48 | 35.48 | 311,500 | -0.73(-2.02%) |
Dec 30, 2015 | 36.55 | 36.55 | 36.00 | 36.21 | 74,506 | +0.12(+0.33%) |
Dec 29, 2015 | 34.79 | 36.85 | 34.79 | 36.09 | 221,773 | +1.33(+3.83%) |
Dec 28, 2015 | 35.14 | 35.14 | 34.25 | 34.76 | 89,393 | -0.38(-1.08%) |
Dec 24, 2015 | 33.29 | 35.14 | 35.14 | 35.14 | 74,900 | +2.17(+6.58%) |
Dec 23, 2015 | 32.96 | 33.32 | 32.63 | 32.97 | 81,981 | +0.32(+0.98%) |
Dec 22, 2015 | 32.37 | 32.89 | 31.94 | 32.65 | 57,288 | -0.18(-0.55%) |
Dec 21, 2015 | 32.34 | 32.95 | 32.03 | 32.83 | 71,573 | +0.85(+2.66%) |
Dec 18, 2015 | 32.91 | 33.12 | 31.77 | 31.98 | 175,327 | -1.13(-3.41%) |
Dec 17, 2015 | 33.24 | 33.70 | 32.95 | 33.11 | 54,520 | -0.10(-0.30%) |
Dec 16, 2015 | 33.54 | 33.56 | 32.99 | 33.21 | 77,183 | -0.17(-0.51%) |
Dec 15, 2015 | 33.74 | 33.97 | 33.23 | 33.38 | 76,366 | -0.31(-0.92%) |
Dec 14, 2015 | 33.68 | 34.28 | 33.35 | 33.69 | 101,138 | -0.16(-0.47%) |
Dec 11, 2015 | 34.40 | 34.69 | 33.55 | 33.85 | 77,015 | -1.15(-3.29%) |
Dec 10, 2015 | 35.15 | 35.30 | 34.75 | 35.00 | 41,991 | -0.15(-0.43%) |
Dec 09, 2015 | 35.52 | 35.92 | 35.12 | 35.15 | 44,417 | -0.37(-1.04%) |
Dec 08, 2015 | 35.12 | 35.72 | 34.58 | 35.52 | 41,302 | +0.05(+0.14%) |
Dec 07, 2015 | 36.19 | 36.50 | 35.07 | 35.47 | 113,687 | -1.27(-3.46%) |
Dec 04, 2015 | 36.39 | 37.13 | 36.10 | 36.74 | 68,544 | +0.53(+1.46%) |
Dec 03, 2015 | 37.00 | 37.49 | 36.21 | 36.21 | 74,045 | -0.92(-2.48%) |
Dec 02, 2015 | 37.66 | 38.10 | 36.85 | 37.13 | 61,813 | -0.56(-1.49%) |