Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.35 | 25.25 | 24.35 | 24.51 | 452,382 | +0.19(+0.79%) |
Feb 26, 2016 | 24.70 | 24.74 | 24.16 | 24.32 | 337,881 | -0.29(-1.16%) |
Feb 25, 2016 | 24.36 | 24.68 | 24.10 | 24.60 | 368,703 | +0.37(+1.51%) |
Feb 24, 2016 | 23.65 | 24.33 | 23.65 | 24.24 | 368,146 | +0.41(+1.72%) |
Feb 23, 2016 | 24.81 | 24.92 | 23.69 | 23.83 | 772,061 | -1.09(-4.38%) |
Feb 22, 2016 | 24.96 | 25.25 | 24.77 | 24.92 | 666,807 | +0.18(+0.73%) |
Feb 19, 2016 | 24.29 | 25.08 | 24.29 | 24.74 | 838,665 | +0.39(+1.61%) |
Feb 18, 2016 | 23.95 | 24.57 | 23.86 | 24.35 | 836,123 | +0.51(+2.16%) |
Feb 17, 2016 | 23.41 | 24.04 | 23.37 | 23.83 | 758,937 | +0.52(+2.23%) |
Feb 16, 2016 | 22.66 | 23.42 | 22.59 | 23.31 | 561,506 | +0.79(+3.53%) |
Feb 12, 2016 | 22.56 | 22.52 | 22.52 | 22.52 | 425,890 | +0.15(+0.67%) |
Feb 11, 2016 | 22.05 | 22.62 | 21.99 | 22.37 | 387,589 | +0.09(+0.42%) |
Feb 10, 2016 | 22.33 | 22.82 | 22.22 | 22.28 | 691,412 | +0.02(+0.11%) |
Feb 09, 2016 | 21.77 | 22.44 | 21.46 | 22.25 | 650,629 | +0.14(+0.62%) |
Feb 08, 2016 | 21.56 | 22.52 | 21.14 | 22.12 | 914,829 | +0.30(+1.39%) |
Feb 05, 2016 | 24.27 | 24.50 | 20.71 | 21.81 | 1,478,481 | -0.77(-3.41%) |
Feb 04, 2016 | 22.45 | 22.80 | 22.33 | 22.58 | 789,219 | +0.01(+0.05%) |
Feb 03, 2016 | 22.92 | 23.17 | 22.31 | 22.57 | 917,007 | -0.26(-1.14%) |
Feb 02, 2016 | 23.57 | 23.69 | 22.83 | 22.83 | 602,775 | -0.86(-3.61%) |
Feb 01, 2016 | 22.93 | 23.81 | 22.63 | 23.68 | 681,780 | +0.50(+2.17%) |
Jan 29, 2016 | 22.83 | 23.18 | 22.68 | 23.18 | 814,856 | +0.50(+2.19%) |
Jan 28, 2016 | 22.86 | 23.00 | 22.54 | 22.69 | 311,944 | -0.04(-0.19%) |
Jan 27, 2016 | 23.15 | 23.35 | 22.59 | 22.73 | 457,790 | -0.56(-2.42%) |
Jan 26, 2016 | 22.85 | 23.35 | 22.82 | 23.29 | 396,898 | +0.48(+2.12%) |
Jan 25, 2016 | 23.08 | 23.20 | 22.72 | 22.81 | 299,129 | -0.31(-1.34%) |
Jan 22, 2016 | 22.93 | 23.19 | 21.72 | 23.12 | 309,252 | +0.43(+1.89%) |
Jan 21, 2016 | 23.11 | 23.38 | 22.40 | 22.69 | 437,965 | -0.29(-1.27%) |
Jan 20, 2016 | 21.96 | 23.25 | 21.93 | 22.98 | 840,296 | +0.68(+3.06%) |
Jan 19, 2016 | 22.70 | 22.75 | 22.03 | 22.30 | 555,334 | -0.26(-1.15%) |
Jan 15, 2016 | 22.74 | 22.56 | 22.56 | 22.56 | 609,980 | -0.71(-3.07%) |
Jan 14, 2016 | 22.90 | 23.70 | 22.62 | 23.28 | 714,320 | +0.55(+2.40%) |
Jan 13, 2016 | 23.69 | 23.83 | 22.66 | 22.73 | 453,626 | -0.84(-3.58%) |
Jan 12, 2016 | 23.36 | 23.62 | 22.96 | 23.57 | 631,810 | +0.42(+1.82%) |
Jan 11, 2016 | 23.18 | 23.34 | 22.79 | 23.15 | 447,370 | +0.15(+0.65%) |
Jan 08, 2016 | 23.31 | 23.50 | 22.94 | 23.00 | 684,621 | -0.29(-1.25%) |
Jan 07, 2016 | 23.57 | 23.77 | 23.17 | 23.29 | 652,469 | -0.66(-2.77%) |
Jan 06, 2016 | 24.47 | 24.62 | 23.59 | 23.96 | 1,261,438 | -0.81(-3.26%) |
Jan 05, 2016 | 25.17 | 25.30 | 24.53 | 24.76 | 413,165 | -0.44(-1.75%) |
Jan 04, 2016 | 25.53 | 25.62 | 24.66 | 25.20 | 751,021 | -0.79(-3.05%) |
Dec 31, 2015 | 26.41 | 26.00 | 26.00 | 26.00 | 425,406 | -0.48(-1.83%) |
Dec 30, 2015 | 26.63 | 26.69 | 26.37 | 26.48 | 241,003 | -0.19(-0.72%) |
Dec 29, 2015 | 26.67 | 26.90 | 26.54 | 26.67 | 349,315 | +0.04(+0.14%) |
Dec 28, 2015 | 26.66 | 26.86 | 26.31 | 26.64 | 266,273 | -0.06(-0.21%) |
Dec 24, 2015 | 26.71 | 26.69 | 26.69 | 26.69 | 179,415 | -0.07(-0.26%) |
Dec 23, 2015 | 26.67 | 27.05 | 26.64 | 26.76 | 207,075 | +0.17(+0.65%) |
Dec 22, 2015 | 26.69 | 26.69 | 26.38 | 26.59 | 432,680 | -0.02(-0.07%) |
Dec 21, 2015 | 26.70 | 26.90 | 26.22 | 26.61 | 401,881 | +0.09(+0.35%) |
Dec 18, 2015 | 26.80 | 26.82 | 26.34 | 26.51 | 1,825,061 | -0.29(-1.09%) |
Dec 17, 2015 | 27.50 | 27.67 | 26.79 | 26.81 | 524,941 | -0.69(-2.53%) |
Dec 16, 2015 | 27.16 | 27.51 | 26.88 | 27.50 | 630,188 | +0.52(+1.93%) |
Dec 15, 2015 | 26.99 | 27.23 | 26.65 | 26.98 | 446,029 | +0.19(+0.69%) |
Dec 14, 2015 | 27.01 | 27.26 | 26.21 | 26.79 | 739,232 | -0.29(-1.05%) |
Dec 11, 2015 | 26.99 | 27.23 | 26.85 | 27.08 | 544,522 | -0.23(-0.84%) |
Dec 10, 2015 | 27.43 | 27.57 | 27.08 | 27.31 | 442,168 | -0.24(-0.86%) |
Dec 09, 2015 | 27.85 | 28.05 | 27.50 | 27.54 | 476,200 | -0.46(-1.64%) |
Dec 08, 2015 | 27.90 | 28.20 | 27.62 | 28.00 | 475,393 | -0.06(-0.22%) |
Dec 07, 2015 | 28.16 | 28.39 | 28.00 | 28.06 | 492,109 | -0.16(-0.57%) |
Dec 04, 2015 | 27.79 | 28.27 | 27.70 | 28.23 | 440,414 | +0.55(+1.97%) |
Dec 03, 2015 | 28.12 | 28.24 | 27.62 | 27.68 | 751,736 | -0.30(-1.09%) |
Dec 02, 2015 | 27.75 | 28.15 | 27.54 | 27.98 | 665,054 | +0.27(+0.96%) |