Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.59 | 27.10 | 26.54 | 26.65 | 156,206 | +0.03(+0.11%) |
Feb 26, 2016 | 26.91 | 27.14 | 26.53 | 26.62 | 159,043 | -0.29(-1.10%) |
Feb 25, 2016 | 26.84 | 27.11 | 26.82 | 26.91 | 139,048 | +0.12(+0.46%) |
Feb 24, 2016 | 26.80 | 26.84 | 26.44 | 26.79 | 143,065 | -0.06(-0.21%) |
Feb 23, 2016 | 26.81 | 27.11 | 26.81 | 26.85 | 115,672 | +0.00(+0.00%) |
Feb 22, 2016 | 27.07 | 27.31 | 26.70 | 26.85 | 195,455 | -0.04(-0.13%) |
Feb 19, 2016 | 26.85 | 27.14 | 26.78 | 26.88 | 161,737 | -0.01(-0.03%) |
Feb 18, 2016 | 26.55 | 26.96 | 26.41 | 26.89 | 186,834 | +0.30(+1.14%) |
Feb 17, 2016 | 26.91 | 27.13 | 26.40 | 26.59 | 191,133 | -0.19(-0.70%) |
Feb 16, 2016 | 26.65 | 26.94 | 26.44 | 26.78 | 244,556 | +0.40(+1.53%) |
Feb 12, 2016 | 26.48 | 26.37 | 26.37 | 26.37 | 237,198 | +0.12(+0.47%) |
Feb 11, 2016 | 25.67 | 26.35 | 25.67 | 26.25 | 209,684 | +0.31(+1.19%) |
Feb 10, 2016 | 26.09 | 26.53 | 25.93 | 25.94 | 250,932 | -0.04(-0.17%) |
Feb 09, 2016 | 25.94 | 26.35 | 25.73 | 25.99 | 183,667 | -0.19(-0.71%) |
Feb 08, 2016 | 26.44 | 26.44 | 25.76 | 26.17 | 307,484 | -0.36(-1.36%) |
Feb 05, 2016 | 26.97 | 26.97 | 26.52 | 26.53 | 295,786 | -0.59(-2.17%) |
Feb 04, 2016 | 27.10 | 27.34 | 26.76 | 27.12 | 208,549 | -0.03(-0.11%) |
Feb 03, 2016 | 27.21 | 27.45 | 26.69 | 27.15 | 376,012 | +0.27(+1.02%) |
Feb 02, 2016 | 26.53 | 26.94 | 26.15 | 26.88 | 207,925 | +0.16(+0.59%) |
Feb 01, 2016 | 26.45 | 26.90 | 26.25 | 26.72 | 208,285 | +0.17(+0.62%) |
Jan 29, 2016 | 25.57 | 26.60 | 25.50 | 26.55 | 399,477 | +1.14(+4.50%) |
Jan 28, 2016 | 25.12 | 25.55 | 25.09 | 25.41 | 231,231 | +0.41(+1.64%) |
Jan 27, 2016 | 25.19 | 25.32 | 24.81 | 25.00 | 191,409 | -0.19(-0.77%) |
Jan 26, 2016 | 24.84 | 25.31 | 24.67 | 25.19 | 331,752 | +0.40(+1.60%) |
Jan 25, 2016 | 24.78 | 25.05 | 24.45 | 24.80 | 215,491 | +0.01(+0.03%) |
Jan 22, 2016 | 23.91 | 24.81 | 23.91 | 24.79 | 306,343 | +1.03(+4.33%) |
Jan 21, 2016 | 23.94 | 24.24 | 23.47 | 23.76 | 326,655 | -0.09(-0.39%) |
Jan 20, 2016 | 23.76 | 24.13 | 23.16 | 23.86 | 392,106 | +0.05(+0.21%) |
Jan 19, 2016 | 23.45 | 23.86 | 23.45 | 23.81 | 211,486 | +0.41(+1.75%) |
Jan 15, 2016 | 23.30 | 23.40 | 23.40 | 23.40 | 207,305 | -0.19(-0.82%) |
Jan 14, 2016 | 23.43 | 23.76 | 23.14 | 23.59 | 189,993 | +0.22(+0.95%) |
Jan 13, 2016 | 23.69 | 23.94 | 23.14 | 23.37 | 133,761 | -0.32(-1.37%) |
Jan 12, 2016 | 23.97 | 23.97 | 23.41 | 23.69 | 159,847 | -0.14(-0.60%) |
Jan 11, 2016 | 23.66 | 24.03 | 23.66 | 23.84 | 132,875 | +0.18(+0.76%) |
Jan 08, 2016 | 24.39 | 24.50 | 23.62 | 23.66 | 204,793 | -0.60(-2.49%) |
Jan 07, 2016 | 24.53 | 24.74 | 24.25 | 24.26 | 133,146 | -0.45(-1.83%) |
Jan 06, 2016 | 24.40 | 24.77 | 24.34 | 24.71 | 149,430 | +0.14(+0.56%) |
Jan 05, 2016 | 23.99 | 24.68 | 23.96 | 24.58 | 132,578 | +0.60(+2.52%) |
Jan 04, 2016 | 24.32 | 24.54 | 23.78 | 23.97 | 189,952 | -0.47(-1.94%) |
Dec 31, 2015 | 24.77 | 24.45 | 24.45 | 24.45 | 145,711 | -0.21(-0.85%) |
Dec 30, 2015 | 24.74 | 24.89 | 24.62 | 24.66 | 94,515 | -0.14(-0.55%) |
Dec 29, 2015 | 24.56 | 24.81 | 24.56 | 24.79 | 196,929 | +0.32(+1.32%) |
Dec 28, 2015 | 24.22 | 24.53 | 24.09 | 24.47 | 191,829 | +0.24(+1.01%) |
Dec 24, 2015 | 24.27 | 24.22 | 24.22 | 24.22 | 58,534 | +0.03(+0.12%) |
Dec 23, 2015 | 24.02 | 24.22 | 23.94 | 24.19 | 130,521 | +0.18(+0.75%) |
Dec 22, 2015 | 24.01 | 24.33 | 23.99 | 24.02 | 142,313 | +0.01(+0.06%) |
Dec 21, 2015 | 23.81 | 24.27 | 23.81 | 24.00 | 198,198 | +0.38(+1.61%) |
Dec 18, 2015 | 24.40 | 24.51 | 23.59 | 23.62 | 1,093,328 | -0.55(-2.28%) |
Dec 17, 2015 | 24.34 | 24.39 | 24.02 | 24.17 | 188,931 | +0.08(+0.32%) |
Dec 16, 2015 | 23.71 | 24.16 | 23.41 | 24.09 | 174,739 | +0.60(+2.54%) |
Dec 15, 2015 | 23.30 | 23.50 | 23.23 | 23.50 | 272,746 | +0.36(+1.56%) |
Dec 14, 2015 | 23.30 | 23.48 | 23.02 | 23.13 | 222,057 | -0.23(-0.97%) |
Dec 11, 2015 | 23.06 | 23.47 | 22.98 | 23.36 | 199,507 | +0.11(+0.46%) |
Dec 10, 2015 | 23.45 | 23.61 | 23.21 | 23.25 | 154,079 | -0.11(-0.46%) |
Dec 09, 2015 | 23.09 | 23.49 | 23.07 | 23.36 | 258,199 | +0.21(+0.89%) |
Dec 08, 2015 | 22.73 | 23.46 | 22.70 | 23.16 | 1,799,338 | -0.60(-2.51%) |
Dec 07, 2015 | 23.68 | 23.76 | 23.42 | 23.75 | 113,698 | +0.08(+0.33%) |
Dec 04, 2015 | 23.46 | 23.84 | 23.46 | 23.67 | 88,866 | +0.28(+1.21%) |
Dec 03, 2015 | 23.77 | 23.78 | 23.35 | 23.39 | 129,462 | -0.35(-1.46%) |
Dec 02, 2015 | 23.89 | 24.06 | 23.69 | 23.74 | 133,795 | -0.26(-1.09%) |