Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,208 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.87 | 23.59 | 23.65 | 601,966 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.25 | 23.69 | 377,780 | +0.29(+1.24%) |
Feb 24, 2016 | 22.93 | 23.43 | 22.78 | 23.40 | 898,765 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.16 | 23.17 | 840,622 | -0.45(-1.89%) |
Feb 22, 2016 | 23.50 | 23.64 | 23.50 | 23.62 | 584,989 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,202 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,187 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,762 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.83 | 22.52 | 22.82 | 1,771,793 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,398 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,604 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.08 | 22.10 | 1,021,187 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,576,992 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.75 | 22.15 | 2,056,150 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,478 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,472 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.93 | 23.27 | 1,545,944 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,560,914 | -0.50(-2.11%) |
Feb 01, 2016 | 23.70 | 23.94 | 23.65 | 23.85 | 1,693,789 | +0.04(+0.16%) |
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,874 | +0.79(+3.42%) |
Jan 28, 2016 | 23.07 | 23.10 | 22.71 | 23.02 | 2,269,561 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.15 | 22.60 | 22.66 | 1,046,861 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,154 | +0.22(+0.97%) |
Jan 25, 2016 | 23.34 | 23.41 | 23.02 | 23.04 | 504,330 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,153 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.49 | 22.73 | 1,157,592 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.91 | 21.98 | 22.69 | 1,833,304 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,684 | -0.05(-0.22%) |
Jan 15, 2016 | 22.90 | 22.85 | 22.85 | 22.85 | 1,764,289 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,166 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,648 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,746 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,464 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,840,939 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.60 | 23.60 | 1,826,330 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.41 | 1,144,921 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.99 | 24.67 | 24.72 | 946,221 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.47 | 24.85 | 2,088,546 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,233 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.59 | 25.59 | 707,416 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,760 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,356 | +0.01(+0.06%) |
Dec 24, 2015 | 25.46 | 25.43 | 25.43 | 25.43 | 123,020 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,567,890 | +0.20(+0.80%) |
Dec 22, 2015 | 25.18 | 25.28 | 25.06 | 25.25 | 1,723,900 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.87 | 25.09 | 1,153,048 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,198,933 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,762 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,236 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,041 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.85 | 25.32 | 1,903,703 | +0.12(+0.49%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,737 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.73 | 447,372 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.53 | 25.64 | 3,231,636 | -0.42(-1.60%) |
Dec 08, 2015 | 25.84 | 26.11 | 25.81 | 26.05 | 695,109 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 26.00 | 26.10 | 1,826,288 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,682 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.57 | 25.69 | 2,016,526 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.34 | 26.01 | 26.03 | 918,134 | -0.17(-0.64%) |