Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |
Feb 01, 2016 | 22.21 | 22.36 | 22.07 | 22.26 | 314,002 | -0.06(-0.28%) |
Jan 29, 2016 | 21.84 | 22.33 | 21.84 | 22.32 | 122,436 | +0.57(+2.64%) |
Jan 28, 2016 | 21.74 | 21.78 | 21.55 | 21.75 | 20,299 | +0.17(+0.77%) |
Jan 27, 2016 | 21.74 | 21.95 | 21.55 | 21.58 | 15,205 | -0.24(-1.08%) |
Jan 26, 2016 | 21.47 | 21.87 | 21.47 | 21.82 | 16,859 | +0.42(+1.96%) |
Jan 25, 2016 | 21.64 | 21.64 | 21.35 | 21.40 | 328,008 | -0.29(-1.36%) |
Jan 22, 2016 | 21.73 | 21.80 | 21.50 | 21.70 | 23,884 | +0.22(+1.05%) |
Jan 21, 2016 | 21.39 | 21.67 | 21.28 | 21.47 | 30,528 | +0.11(+0.49%) |
Jan 20, 2016 | 21.29 | 21.55 | 20.81 | 21.37 | 114,779 | -0.28(-1.29%) |
Jan 19, 2016 | 21.87 | 21.89 | 21.43 | 21.65 | 459,992 | -0.04(-0.16%) |
Jan 15, 2016 | 21.51 | 21.68 | 21.68 | 21.68 | 59,523 | -0.38(-1.71%) |
Jan 14, 2016 | 21.87 | 22.20 | 21.67 | 22.06 | 49,149 | +0.24(+1.08%) |
Jan 13, 2016 | 22.42 | 22.42 | 21.73 | 21.82 | 111,365 | -0.53(-2.35%) |
Jan 12, 2016 | 22.35 | 22.39 | 22.05 | 22.35 | 273,406 | +0.12(+0.55%) |
Jan 11, 2016 | 22.29 | 22.29 | 22.01 | 22.22 | 367,157 | +0.04(+0.20%) |
Jan 08, 2016 | 22.63 | 22.63 | 22.14 | 22.18 | 47,094 | -0.27(-1.21%) |
Jan 07, 2016 | 22.73 | 22.81 | 22.41 | 22.45 | 226,589 | -0.64(-2.77%) |
Jan 06, 2016 | 23.19 | 23.31 | 23.00 | 23.09 | 79,239 | -0.39(-1.68%) |
Jan 05, 2016 | 23.50 | 23.50 | 23.36 | 23.48 | 36,470 | +0.02(+0.07%) |
Jan 04, 2016 | 23.41 | 23.54 | 23.22 | 23.47 | 701,012 | -0.35(-1.47%) |
Dec 31, 2015 | 23.88 | 23.82 | 23.82 | 23.82 | 56,210 | -0.11(-0.48%) |
Dec 30, 2015 | 24.07 | 24.12 | 23.90 | 23.93 | 1,067,612 | -0.18(-0.76%) |
Dec 29, 2015 | 23.97 | 24.15 | 23.97 | 24.11 | 25,860 | +0.24(+0.99%) |
Dec 28, 2015 | 23.85 | 23.91 | 23.73 | 23.88 | 146,666 | -0.08(-0.33%) |
Dec 24, 2015 | 23.85 | 23.96 | 23.96 | 23.96 | 8,342 | +0.01(+0.04%) |
Dec 23, 2015 | 23.77 | 23.99 | 23.77 | 23.95 | 62,868 | +0.32(+1.37%) |
Dec 22, 2015 | 23.46 | 23.73 | 23.37 | 23.62 | 666,925 | +0.27(+1.16%) |
Dec 21, 2015 | 23.31 | 23.42 | 23.25 | 23.35 | 673,547 | +0.17(+0.72%) |
Dec 18, 2015 | 23.48 | 23.48 | 23.19 | 23.19 | 20,261 | -0.38(-1.61%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.57 | 23.57 | 10,416 | -0.33(-1.39%) |
Dec 16, 2015 | 23.64 | 23.98 | 23.61 | 23.90 | 21,502 | +0.35(+1.47%) |
Dec 15, 2015 | 23.55 | 23.59 | 23.48 | 23.55 | 41,892 | +0.05(+0.19%) |
Dec 14, 2015 | 23.51 | 23.51 | 23.24 | 23.51 | 24,808 | +0.03(+0.11%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.40 | 23.48 | 41,587 | -0.37(-1.57%) |
Dec 10, 2015 | 23.91 | 24.00 | 23.76 | 23.85 | 43,459 | +0.08(+0.33%) |
Dec 09, 2015 | 23.79 | 24.03 | 23.63 | 23.78 | 443,319 | -0.06(-0.26%) |
Dec 08, 2015 | 23.97 | 23.98 | 23.78 | 23.84 | 25,285 | -0.34(-1.41%) |
Dec 07, 2015 | 24.29 | 24.29 | 24.11 | 24.18 | 13,923 | -0.17(-0.72%) |
Dec 04, 2015 | 24.13 | 24.38 | 24.09 | 24.35 | 24,831 | +0.28(+1.16%) |
Dec 03, 2015 | 24.48 | 24.48 | 23.99 | 24.07 | 29,261 | -0.30(-1.22%) |
Dec 02, 2015 | 24.67 | 24.67 | 24.35 | 24.37 | 48,640 | -0.32(-1.31%) |