Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.37 | 23.62 | 23.30 | 23.43 | 1,659,903 | +0.08(+0.34%) |
Feb 26, 2016 | 23.26 | 23.45 | 23.18 | 23.35 | 1,093,300 | +0.21(+0.91%) |
Feb 25, 2016 | 23.56 | 23.60 | 23.09 | 23.14 | 999,100 | -0.39(-1.66%) |
Feb 24, 2016 | 23.10 | 23.54 | 22.86 | 23.53 | 1,162,707 | +0.29(+1.25%) |
Feb 23, 2016 | 23.63 | 23.87 | 23.21 | 23.24 | 1,627,594 | -0.40(-1.69%) |
Feb 22, 2016 | 23.74 | 23.75 | 23.57 | 23.64 | 736,741 | +0.09(+0.38%) |
Feb 19, 2016 | 23.66 | 23.71 | 23.47 | 23.55 | 740,859 | -0.22(-0.93%) |
Feb 18, 2016 | 23.60 | 23.80 | 23.38 | 23.77 | 744,506 | +0.29(+1.24%) |
Feb 17, 2016 | 23.61 | 23.68 | 23.36 | 23.48 | 1,222,611 | +0.07(+0.30%) |
Feb 16, 2016 | 22.97 | 23.47 | 22.89 | 23.41 | 873,139 | +0.72(+3.17%) |
Feb 12, 2016 | 22.69 | 22.69 | 22.69 | 0 | +0.13(+0.58%) | |
Feb 11, 2016 | 22.91 | 23.03 | 22.55 | 22.56 | 944,294 | -0.55(-2.38%) |
Feb 10, 2016 | 23.80 | 23.80 | 23.08 | 23.11 | 774,185 | -0.20(-0.86%) |
Feb 09, 2016 | 23.50 | 23.58 | 23.05 | 23.31 | 1,014,322 | -0.31(-1.31%) |
Feb 08, 2016 | 23.87 | 23.87 | 23.55 | 23.62 | 862,884 | -0.42(-1.75%) |
Feb 05, 2016 | 24.37 | 24.43 | 23.97 | 24.04 | 871,283 | -0.10(-0.41%) |
Feb 04, 2016 | 24.24 | 24.50 | 24.05 | 24.14 | 829,288 | -0.16(-0.66%) |
Feb 03, 2016 | 24.32 | 24.42 | 24.01 | 24.30 | 1,147,747 | +0.08(+0.33%) |
Feb 02, 2016 | 23.84 | 24.28 | 23.76 | 24.22 | 996,798 | +0.16(+0.67%) |
Feb 01, 2016 | 24.15 | 24.15 | 23.69 | 24.06 | 811,377 | -0.19(-0.78%) |
Jan 29, 2016 | 23.99 | 24.33 | 23.90 | 24.25 | 1,274,143 | +0.25(+1.04%) |
Jan 28, 2016 | 23.71 | 24.05 | 23.66 | 24.00 | 992,306 | +0.39(+1.65%) |
Jan 27, 2016 | 23.67 | 23.88 | 23.51 | 23.61 | 885,095 | -0.15(-0.63%) |
Jan 26, 2016 | 23.69 | 23.91 | 23.63 | 23.76 | 642,139 | +0.18(+0.76%) |
Jan 25, 2016 | 24.05 | 24.16 | 23.54 | 23.58 | 1,000,341 | -0.44(-1.83%) |
Jan 22, 2016 | 23.73 | 24.04 | 23.58 | 24.02 | 1,027,378 | +0.58(+2.47%) |
Jan 21, 2016 | 23.41 | 23.53 | 23.02 | 23.44 | 1,890,119 | +0.03(+0.13%) |
Jan 20, 2016 | 23.40 | 23.54 | 22.84 | 23.41 | 1,602,024 | -0.40(-1.68%) |
Jan 19, 2016 | 23.89 | 24.10 | 23.53 | 23.81 | 1,827,267 | +0.18(+0.76%) |
Jan 18, 2016 | 23.87 | 23.96 | 23.35 | 23.63 | 490,724 | -0.33(-1.38%) |
Jan 15, 2016 | 24.13 | 24.14 | 23.63 | 23.96 | 2,017,721 | -0.79(-3.19%) |
Jan 14, 2016 | 24.12 | 25.11 | 24.12 | 24.75 | 1,849,791 | +0.05(+0.20%) |
Jan 13, 2016 | 24.74 | 25.83 | 24.67 | 24.70 | 4,324,047 | +1.14(+4.84%) |
Jan 12, 2016 | 23.98 | 23.47 | 23.56 | 1,293,227 | -0.06(-0.25%) | |
Jan 11, 2016 | 23.36 | 23.70 | 23.35 | 23.62 | 1,485,665 | +0.28(+1.20%) |
Jan 08, 2016 | 23.64 | 23.66 | 23.19 | 23.34 | 1,062,408 | -0.15(-0.64%) |
Jan 07, 2016 | 23.44 | 23.91 | 23.33 | 23.49 | 1,551,563 | -0.27(-1.14%) |
Jan 06, 2016 | 23.55 | 23.86 | 23.50 | 23.76 | 1,136,728 | -0.06(-0.25%) |
Jan 05, 2016 | 24.09 | 24.13 | 23.70 | 23.82 | 831,349 | -0.22(-0.92%) |
Jan 04, 2016 | 23.66 | 24.15 | 23.50 | 24.04 | 1,374,145 | +0.24(+1.01%) |
Dec 31, 2015 | 23.80 | 23.80 | 23.80 | 0 | -0.25(-1.04%) | |
Dec 30, 2015 | 24.00 | 24.15 | 23.91 | 24.05 | 621,557 | +0.05(+0.21%) |
Dec 29, 2015 | 23.85 | 24.07 | 23.85 | 24.00 | 582,623 | +0.15(+0.63%) |
Dec 24, 2015 | 23.85 | 23.85 | 23.85 | 0 | +0.01(+0.04%) | |
Dec 23, 2015 | 23.86 | 24.12 | 23.65 | 23.84 | 1,047,477 | +0.10(+0.42%) |
Dec 22, 2015 | 23.73 | 23.82 | 23.37 | 23.74 | 1,203,705 | +0.02(+0.08%) |
Dec 21, 2015 | 23.92 | 24.04 | 23.63 | 23.72 | 1,456,813 | +0.07(+0.30%) |
Dec 18, 2015 | 24.69 | 24.85 | 23.59 | 23.65 | 3,771,209 | -1.25(-5.02%) |
Dec 17, 2015 | 24.75 | 25.36 | 24.28 | 24.90 | 3,088,032 | -2.07(-7.68%) |
Dec 16, 2015 | 26.90 | 27.05 | 26.71 | 26.97 | 914,381 | +0.10(+0.37%) |
Dec 15, 2015 | 26.42 | 26.89 | 26.41 | 26.87 | 1,406,126 | +0.53(+2.01%) |
Dec 14, 2015 | 26.56 | 26.76 | 26.25 | 26.34 | 1,279,864 | -0.27(-1.01%) |
Dec 11, 2015 | 26.39 | 26.77 | 26.38 | 26.61 | 788,184 | -0.14(-0.52%) |
Dec 10, 2015 | 26.76 | 26.99 | 26.50 | 26.75 | 3,063,159 | -0.08(-0.30%) |
Dec 09, 2015 | 26.82 | 26.95 | 26.40 | 26.83 | 1,172,396 | +0.00(+0.00%) |
Dec 08, 2015 | 27.15 | 27.21 | 26.75 | 26.83 | 1,260,933 | -0.55(-2.01%) |
Dec 07, 2015 | 27.67 | 27.83 | 27.29 | 27.38 | 776,561 | -0.29(-1.05%) |
Dec 04, 2015 | 27.54 | 27.71 | 27.42 | 27.67 | 1,575,105 | +0.19(+0.69%) |
Dec 03, 2015 | 27.97 | 27.99 | 27.41 | 27.48 | 586,628 | -0.38(-1.36%) |
Dec 02, 2015 | 28.07 | 28.17 | 27.81 | 27.86 | 691,475 | -0.26(-0.92%) |