Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.92 | 25.92 | 25.35 | 25.63 | 336,341 | -0.29(-1.12%) |
Feb 26, 2016 | 25.71 | 26.24 | 25.62 | 25.92 | 277,204 | +0.26(+1.02%) |
Feb 25, 2016 | 25.81 | 26.00 | 25.45 | 25.66 | 300,997 | +0.01(+0.04%) |
Feb 24, 2016 | 24.58 | 25.65 | 24.46 | 25.65 | 420,656 | +0.90(+3.65%) |
Feb 23, 2016 | 24.50 | 25.25 | 24.44 | 24.75 | 515,189 | -0.05(-0.20%) |
Feb 22, 2016 | 24.79 | 25.24 | 24.60 | 24.80 | 323,723 | +0.20(+0.83%) |
Feb 19, 2016 | 25.09 | 25.09 | 23.95 | 24.59 | 535,763 | -0.52(-2.05%) |
Feb 18, 2016 | 24.57 | 25.21 | 24.41 | 25.11 | 918,660 | +0.74(+3.03%) |
Feb 17, 2016 | 23.28 | 25.34 | 22.56 | 24.37 | 1,565,094 | +3.61(+17.37%) |
Feb 16, 2016 | 20.69 | 21.31 | 20.44 | 20.76 | 923,092 | +0.18(+0.90%) |
Feb 12, 2016 | 20.49 | 20.58 | 20.58 | 20.58 | 519,756 | +0.18(+0.91%) |
Feb 11, 2016 | 20.63 | 20.91 | 19.86 | 20.39 | 626,784 | -0.51(-2.42%) |
Feb 10, 2016 | 21.29 | 21.50 | 20.75 | 20.90 | 323,035 | -0.20(-0.97%) |
Feb 09, 2016 | 21.15 | 21.61 | 20.87 | 21.10 | 757,163 | -0.28(-1.32%) |
Feb 08, 2016 | 22.41 | 22.41 | 20.68 | 21.38 | 755,924 | -1.31(-5.78%) |
Feb 05, 2016 | 23.47 | 23.47 | 22.35 | 22.70 | 411,676 | -0.83(-3.51%) |
Feb 04, 2016 | 23.60 | 23.72 | 23.32 | 23.52 | 327,403 | -0.10(-0.41%) |
Feb 03, 2016 | 23.42 | 23.74 | 22.98 | 23.62 | 407,395 | +0.34(+1.46%) |
Feb 02, 2016 | 23.77 | 23.77 | 23.22 | 23.28 | 159,008 | -0.68(-2.84%) |
Feb 01, 2016 | 23.94 | 24.12 | 23.68 | 23.96 | 813,556 | -0.09(-0.36%) |
Jan 29, 2016 | 23.39 | 24.20 | 23.34 | 24.05 | 532,780 | +0.74(+3.17%) |
Jan 28, 2016 | 23.61 | 23.65 | 23.20 | 23.31 | 216,104 | -0.14(-0.58%) |
Jan 27, 2016 | 23.72 | 23.84 | 23.22 | 23.44 | 227,930 | -0.24(-1.03%) |
Jan 26, 2016 | 23.83 | 23.98 | 23.57 | 23.69 | 451,879 | -0.11(-0.45%) |
Jan 25, 2016 | 24.05 | 24.14 | 23.54 | 23.79 | 282,300 | -0.24(-1.01%) |
Jan 22, 2016 | 23.86 | 24.04 | 23.54 | 24.04 | 710,071 | +0.47(+1.98%) |
Jan 21, 2016 | 24.16 | 24.45 | 23.53 | 23.57 | 593,984 | -0.59(-2.45%) |
Jan 20, 2016 | 23.78 | 24.52 | 23.30 | 24.16 | 469,579 | +0.08(+0.32%) |
Jan 19, 2016 | 24.61 | 24.98 | 24.05 | 24.09 | 316,620 | -0.49(-1.98%) |
Jan 15, 2016 | 24.43 | 24.57 | 24.57 | 24.57 | 582,410 | -0.38(-1.52%) |
Jan 14, 2016 | 25.15 | 25.34 | 24.52 | 24.95 | 359,660 | -0.16(-0.62%) |
Jan 13, 2016 | 25.51 | 25.63 | 24.89 | 25.11 | 605,604 | -0.40(-1.56%) |
Jan 12, 2016 | 25.89 | 26.14 | 25.10 | 25.51 | 460,729 | -0.10(-0.38%) |
Jan 11, 2016 | 25.53 | 25.83 | 25.07 | 25.60 | 568,928 | +0.19(+0.77%) |
Jan 08, 2016 | 26.19 | 26.31 | 25.34 | 25.41 | 342,069 | -0.71(-2.72%) |
Jan 07, 2016 | 26.29 | 26.50 | 25.89 | 26.12 | 228,830 | -0.52(-1.97%) |
Jan 06, 2016 | 26.45 | 26.80 | 26.18 | 26.64 | 545,805 | -0.16(-0.58%) |
Jan 05, 2016 | 26.75 | 26.90 | 26.47 | 26.80 | 606,521 | +0.06(+0.22%) |
Jan 04, 2016 | 26.44 | 26.77 | 26.25 | 26.74 | 300,552 | -0.06(-0.22%) |
Dec 31, 2015 | 26.97 | 26.80 | 26.80 | 26.80 | 245,783 | -0.22(-0.83%) |
Dec 30, 2015 | 26.92 | 27.23 | 26.67 | 27.02 | 209,756 | +0.10(+0.36%) |
Dec 29, 2015 | 26.88 | 27.05 | 26.62 | 26.92 | 432,395 | +0.25(+0.95%) |
Dec 28, 2015 | 27.17 | 27.20 | 26.57 | 26.67 | 382,364 | -0.52(-1.93%) |
Dec 24, 2015 | 26.99 | 27.20 | 27.20 | 27.20 | 114,095 | +0.23(+0.87%) |
Dec 23, 2015 | 26.58 | 27.00 | 26.49 | 26.96 | 179,636 | +0.55(+2.10%) |
Dec 22, 2015 | 26.29 | 26.47 | 25.99 | 26.41 | 391,281 | +0.25(+0.97%) |
Dec 21, 2015 | 26.35 | 26.63 | 26.04 | 26.16 | 435,869 | -0.11(-0.41%) |
Dec 18, 2015 | 26.26 | 26.32 | 25.82 | 26.26 | 610,064 | +0.00(+0.00%) |
Dec 17, 2015 | 26.07 | 26.64 | 25.98 | 26.26 | 350,766 | +0.17(+0.63%) |
Dec 16, 2015 | 25.64 | 26.39 | 25.64 | 26.10 | 605,320 | +0.63(+2.48%) |
Dec 15, 2015 | 25.74 | 25.94 | 25.01 | 25.47 | 430,215 | -0.22(-0.87%) |
Dec 14, 2015 | 25.17 | 25.76 | 25.17 | 25.69 | 271,282 | +0.51(+2.01%) |
Dec 11, 2015 | 25.47 | 25.65 | 25.15 | 25.18 | 400,889 | -0.58(-2.26%) |
Dec 10, 2015 | 25.66 | 25.92 | 25.47 | 25.77 | 327,090 | +0.02(+0.08%) |
Dec 09, 2015 | 25.46 | 25.86 | 25.24 | 25.75 | 230,288 | +0.19(+0.76%) |
Dec 08, 2015 | 25.41 | 25.63 | 25.17 | 25.55 | 184,341 | +0.05(+0.19%) |
Dec 07, 2015 | 25.44 | 25.58 | 25.04 | 25.51 | 186,300 | -0.10(-0.38%) |
Dec 04, 2015 | 25.46 | 25.91 | 25.18 | 25.60 | 354,474 | +0.08(+0.30%) |
Dec 03, 2015 | 25.85 | 26.24 | 25.27 | 25.52 | 300,629 | -0.25(-0.98%) |
Dec 02, 2015 | 25.53 | 25.94 | 25.46 | 25.78 | 278,746 | +0.13(+0.49%) |