Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.01 | 24.19 | 23.72 | 23.76 | 1,255,821 | -0.24(-1.01%) |
Feb 26, 2016 | 24.15 | 24.25 | 24.00 | 24.00 | 975,414 | -0.16(-0.67%) |
Feb 25, 2016 | 23.75 | 24.26 | 23.61 | 24.16 | 673,482 | +0.45(+1.91%) |
Feb 24, 2016 | 23.57 | 23.82 | 23.43 | 23.71 | 723,781 | -0.01(-0.06%) |
Feb 23, 2016 | 23.67 | 24.03 | 23.67 | 23.72 | 548,875 | -0.09(-0.37%) |
Feb 22, 2016 | 23.92 | 24.27 | 23.76 | 23.81 | 588,048 | +0.17(+0.71%) |
Feb 19, 2016 | 23.58 | 23.87 | 23.57 | 23.64 | 868,495 | -0.09(-0.40%) |
Feb 18, 2016 | 23.61 | 23.80 | 23.46 | 23.74 | 866,687 | +0.12(+0.51%) |
Feb 17, 2016 | 23.55 | 24.22 | 23.55 | 23.61 | 1,232,436 | +0.13(+0.57%) |
Feb 16, 2016 | 23.49 | 23.57 | 23.24 | 23.48 | 919,324 | +0.16(+0.69%) |
Feb 12, 2016 | 23.20 | 23.32 | 23.32 | 23.32 | 872,885 | +0.27(+1.17%) |
Feb 11, 2016 | 23.08 | 23.22 | 22.81 | 23.05 | 1,051,045 | -0.34(-1.47%) |
Feb 10, 2016 | 23.59 | 23.81 | 23.39 | 23.39 | 925,981 | -0.10(-0.43%) |
Feb 09, 2016 | 22.95 | 23.74 | 22.95 | 23.49 | 1,627,462 | +0.26(+1.13%) |
Feb 08, 2016 | 23.82 | 23.98 | 22.89 | 23.23 | 1,323,708 | -0.71(-2.98%) |
Feb 05, 2016 | 23.92 | 24.03 | 23.84 | 23.94 | 1,150,623 | -0.09(-0.36%) |
Feb 04, 2016 | 23.97 | 24.14 | 23.79 | 24.03 | 898,738 | -0.04(-0.17%) |
Feb 03, 2016 | 23.70 | 24.17 | 23.62 | 24.07 | 1,409,577 | +0.47(+1.97%) |
Feb 02, 2016 | 23.41 | 23.68 | 23.29 | 23.61 | 1,103,569 | +0.11(+0.49%) |
Feb 01, 2016 | 23.39 | 23.72 | 22.84 | 23.49 | 1,337,319 | -0.03(-0.14%) |
Jan 29, 2016 | 22.99 | 23.53 | 22.79 | 23.53 | 1,453,564 | +0.71(+3.13%) |
Jan 28, 2016 | 22.75 | 23.08 | 22.64 | 22.81 | 1,265,020 | +0.13(+0.59%) |
Jan 27, 2016 | 22.74 | 22.89 | 22.47 | 22.68 | 1,388,648 | -0.17(-0.74%) |
Jan 26, 2016 | 22.49 | 22.85 | 22.41 | 22.85 | 1,344,781 | +0.48(+2.14%) |
Jan 25, 2016 | 22.53 | 22.73 | 22.25 | 22.37 | 951,440 | -0.18(-0.81%) |
Jan 22, 2016 | 22.15 | 22.62 | 22.09 | 22.55 | 1,019,393 | +0.65(+2.96%) |
Jan 21, 2016 | 22.08 | 22.35 | 21.83 | 21.90 | 992,953 | +0.00(+0.00%) |
Jan 20, 2016 | 22.25 | 22.25 | 21.50 | 21.90 | 1,627,956 | -0.55(-2.46%) |
Jan 19, 2016 | 22.29 | 22.59 | 22.11 | 22.45 | 1,940,332 | +0.42(+1.93%) |
Jan 15, 2016 | 22.05 | 22.03 | 22.03 | 22.03 | 1,870,044 | -0.28(-1.24%) |
Jan 14, 2016 | 22.47 | 22.59 | 22.18 | 22.31 | 1,056,815 | -0.11(-0.51%) |
Jan 13, 2016 | 22.63 | 22.91 | 22.33 | 22.42 | 847,244 | -0.16(-0.72%) |
Jan 12, 2016 | 22.87 | 22.87 | 22.48 | 22.58 | 679,775 | -0.13(-0.56%) |
Jan 11, 2016 | 22.63 | 22.90 | 22.62 | 22.71 | 981,660 | +0.16(+0.72%) |
Jan 08, 2016 | 23.08 | 23.15 | 22.50 | 22.55 | 708,134 | -0.47(-2.02%) |
Jan 07, 2016 | 23.08 | 23.27 | 23.01 | 23.01 | 837,842 | -0.47(-2.01%) |
Jan 06, 2016 | 23.34 | 23.53 | 23.34 | 23.49 | 1,015,327 | -0.03(-0.11%) |
Jan 05, 2016 | 23.04 | 23.61 | 23.05 | 23.51 | 937,540 | +0.47(+2.05%) |
Jan 04, 2016 | 23.08 | 23.15 | 22.77 | 23.04 | 1,235,445 | -0.28(-1.19%) |
Dec 31, 2015 | 23.51 | 23.32 | 23.32 | 23.32 | 764,923 | -0.21(-0.89%) |
Dec 30, 2015 | 23.66 | 23.72 | 23.51 | 23.53 | 925,292 | -0.18(-0.74%) |
Dec 29, 2015 | 23.58 | 23.80 | 23.57 | 23.70 | 1,334,798 | +0.21(+0.89%) |
Dec 28, 2015 | 23.23 | 23.50 | 23.10 | 23.49 | 1,467,003 | +0.25(+1.07%) |
Dec 24, 2015 | 23.30 | 23.24 | 23.24 | 23.24 | 594,083 | -0.03(-0.14%) |
Dec 23, 2015 | 23.24 | 23.36 | 23.15 | 23.28 | 916,111 | +0.13(+0.58%) |
Dec 22, 2015 | 23.12 | 23.31 | 23.10 | 23.14 | 742,357 | +0.09(+0.38%) |
Dec 21, 2015 | 23.13 | 23.21 | 22.75 | 23.05 | 673,617 | +0.12(+0.53%) |
Dec 18, 2015 | 23.22 | 23.25 | 22.93 | 22.93 | 1,877,718 | -0.36(-1.56%) |
Dec 17, 2015 | 23.65 | 23.65 | 23.30 | 23.30 | 985,962 | -0.26(-1.12%) |
Dec 16, 2015 | 23.20 | 23.68 | 23.17 | 23.56 | 1,145,634 | +0.47(+2.01%) |
Dec 15, 2015 | 22.82 | 23.26 | 22.82 | 23.10 | 1,188,022 | +0.34(+1.48%) |
Dec 14, 2015 | 22.56 | 22.79 | 22.38 | 22.76 | 962,880 | +0.17(+0.75%) |
Dec 11, 2015 | 22.46 | 22.69 | 22.45 | 22.59 | 989,041 | -0.07(-0.30%) |
Dec 10, 2015 | 22.85 | 23.02 | 22.62 | 22.66 | 542,066 | -0.16(-0.71%) |
Dec 09, 2015 | 22.79 | 23.03 | 22.61 | 22.82 | 781,469 | -0.08(-0.35%) |
Dec 08, 2015 | 22.93 | 23.10 | 22.74 | 22.90 | 1,305,338 | -0.09(-0.41%) |
Dec 07, 2015 | 23.09 | 23.25 | 22.87 | 22.99 | 1,152,206 | -0.13(-0.58%) |
Dec 04, 2015 | 22.81 | 23.27 | 22.81 | 23.13 | 1,131,896 | +0.43(+1.92%) |
Dec 03, 2015 | 23.12 | 23.42 | 22.67 | 22.69 | 1,190,773 | -0.46(-1.99%) |
Dec 02, 2015 | 23.61 | 23.65 | 23.13 | 23.15 | 1,141,593 | -0.53(-2.25%) |