Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.36 | 23.80 | 23.24 | 23.39 | 173,914 | +0.01(+0.03%) |
Feb 26, 2016 | 23.83 | 24.04 | 23.22 | 23.38 | 148,955 | -0.35(-1.49%) |
Feb 25, 2016 | 23.56 | 23.80 | 23.43 | 23.73 | 168,022 | +0.29(+1.25%) |
Feb 24, 2016 | 22.89 | 23.47 | 22.65 | 23.44 | 168,523 | +0.42(+1.81%) |
Feb 23, 2016 | 22.90 | 23.49 | 22.88 | 23.02 | 203,112 | +0.15(+0.67%) |
Feb 22, 2016 | 22.83 | 23.00 | 22.56 | 22.87 | 290,582 | +0.12(+0.54%) |
Feb 19, 2016 | 22.63 | 22.90 | 22.42 | 22.75 | 176,911 | +0.12(+0.54%) |
Feb 18, 2016 | 22.63 | 22.81 | 22.43 | 22.62 | 108,963 | -0.05(-0.20%) |
Feb 17, 2016 | 22.69 | 22.89 | 22.53 | 22.67 | 220,699 | +0.19(+0.86%) |
Feb 16, 2016 | 22.69 | 22.72 | 22.36 | 22.48 | 183,767 | +0.16(+0.73%) |
Feb 12, 2016 | 21.59 | 22.32 | 22.32 | 22.32 | 151,314 | +0.81(+3.76%) |
Feb 11, 2016 | 21.39 | 21.72 | 21.21 | 21.51 | 78,305 | -0.27(-1.24%) |
Feb 10, 2016 | 21.60 | 22.18 | 21.60 | 21.78 | 137,568 | +0.31(+1.44%) |
Feb 09, 2016 | 21.60 | 21.73 | 20.90 | 21.47 | 151,113 | -0.34(-1.55%) |
Feb 08, 2016 | 21.28 | 21.88 | 21.08 | 21.81 | 245,911 | +0.32(+1.47%) |
Feb 05, 2016 | 21.37 | 21.87 | 21.13 | 21.49 | 137,171 | +0.16(+0.76%) |
Feb 04, 2016 | 21.43 | 21.64 | 21.20 | 21.33 | 137,690 | -0.22(-1.04%) |
Feb 03, 2016 | 22.25 | 22.25 | 21.34 | 21.55 | 120,784 | -0.70(-3.15%) |
Feb 02, 2016 | 22.00 | 22.26 | 21.59 | 22.25 | 182,583 | +0.07(+0.31%) |
Feb 01, 2016 | 22.18 | 22.39 | 21.73 | 22.18 | 260,116 | -0.19(-0.83%) |
Jan 29, 2016 | 21.90 | 22.72 | 21.90 | 22.37 | 218,049 | +0.27(+1.22%) |
Jan 28, 2016 | 22.29 | 22.37 | 22.03 | 22.10 | 64,033 | +0.04(+0.17%) |
Jan 27, 2016 | 22.52 | 22.52 | 21.89 | 22.06 | 83,368 | -0.46(-2.05%) |
Jan 26, 2016 | 21.95 | 22.59 | 21.88 | 22.52 | 174,063 | +0.59(+2.71%) |
Jan 25, 2016 | 22.53 | 22.57 | 21.84 | 21.93 | 88,504 | -0.58(-2.57%) |
Jan 22, 2016 | 22.29 | 22.69 | 22.15 | 22.51 | 187,575 | +0.54(+2.46%) |
Jan 21, 2016 | 22.40 | 22.40 | 21.94 | 21.97 | 110,222 | -0.27(-1.21%) |
Jan 20, 2016 | 22.14 | 22.44 | 21.56 | 22.24 | 110,417 | -0.05(-0.24%) |
Jan 19, 2016 | 22.34 | 22.59 | 21.98 | 22.29 | 147,632 | +0.16(+0.73%) |
Jan 15, 2016 | 22.06 | 22.13 | 22.13 | 22.13 | 154,818 | -0.36(-1.61%) |
Jan 14, 2016 | 22.64 | 22.92 | 22.33 | 22.49 | 171,082 | -0.13(-0.58%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.42 | 22.62 | 190,325 | -0.51(-2.20%) |
Jan 12, 2016 | 22.79 | 23.13 | 22.69 | 23.13 | 335,016 | +0.48(+2.11%) |
Jan 11, 2016 | 22.19 | 23.29 | 22.17 | 22.66 | 241,250 | +1.13(+5.23%) |
Jan 08, 2016 | 22.02 | 22.04 | 21.48 | 21.53 | 95,952 | -0.40(-1.83%) |
Jan 07, 2016 | 22.22 | 22.42 | 21.76 | 21.93 | 65,579 | -0.70(-3.10%) |
Jan 06, 2016 | 22.01 | 22.66 | 22.01 | 22.63 | 98,581 | +0.26(+1.17%) |
Jan 05, 2016 | 22.15 | 22.46 | 21.38 | 22.37 | 205,530 | +0.34(+1.54%) |
Jan 04, 2016 | 22.95 | 22.95 | 21.88 | 22.03 | 204,319 | -1.38(-5.89%) |
Dec 31, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 117,833 | -0.12(-0.49%) |
Dec 30, 2015 | 23.09 | 23.58 | 22.89 | 23.53 | 148,526 | +0.51(+2.21%) |
Dec 29, 2015 | 23.64 | 23.79 | 22.89 | 23.02 | 208,851 | -0.53(-2.26%) |
Dec 28, 2015 | 23.66 | 23.72 | 23.09 | 23.55 | 143,914 | -0.32(-1.36%) |
Dec 24, 2015 | 23.92 | 23.87 | 23.87 | 23.87 | 54,504 | -0.16(-0.67%) |
Dec 23, 2015 | 23.67 | 24.07 | 23.60 | 24.03 | 124,552 | +0.55(+2.36%) |
Dec 22, 2015 | 23.34 | 23.55 | 23.12 | 23.48 | 98,787 | +0.26(+1.12%) |
Dec 21, 2015 | 23.43 | 23.56 | 23.04 | 23.22 | 81,948 | -0.10(-0.43%) |
Dec 18, 2015 | 23.07 | 23.46 | 23.07 | 23.32 | 255,158 | +0.15(+0.63%) |
Dec 17, 2015 | 23.00 | 23.35 | 23.00 | 23.17 | 105,882 | +0.32(+1.40%) |
Dec 16, 2015 | 22.83 | 22.93 | 22.52 | 22.85 | 85,159 | +0.27(+1.18%) |
Dec 15, 2015 | 22.27 | 22.73 | 22.11 | 22.59 | 84,099 | +0.53(+2.39%) |
Dec 14, 2015 | 22.13 | 22.26 | 21.93 | 22.06 | 112,208 | +0.03(+0.14%) |
Dec 11, 2015 | 22.19 | 22.49 | 21.94 | 22.03 | 95,813 | -0.49(-2.17%) |
Dec 10, 2015 | 22.49 | 22.77 | 22.38 | 22.52 | 90,747 | +0.07(+0.31%) |
Dec 09, 2015 | 22.56 | 22.76 | 22.20 | 22.45 | 115,925 | -0.21(-0.91%) |
Dec 08, 2015 | 22.49 | 22.80 | 22.31 | 22.65 | 88,140 | -0.08(-0.34%) |
Dec 07, 2015 | 22.91 | 23.44 | 22.64 | 22.73 | 191,248 | -0.08(-0.37%) |
Dec 04, 2015 | 22.84 | 23.01 | 22.55 | 22.81 | 177,345 | -0.03(-0.13%) |
Dec 03, 2015 | 23.19 | 23.30 | 22.77 | 22.85 | 354,059 | -0.34(-1.45%) |
Dec 02, 2015 | 22.93 | 23.28 | 22.89 | 23.18 | 134,128 | +0.24(+1.07%) |