Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.67 | 24.86 | 24.39 | 24.47 | 688,839 | -0.19(-0.75%) |
Feb 26, 2016 | 25.12 | 25.16 | 24.64 | 24.65 | 248,188 | -0.44(-1.77%) |
Feb 25, 2016 | 24.64 | 25.13 | 24.64 | 25.10 | 379,403 | +0.60(+2.45%) |
Feb 24, 2016 | 24.46 | 24.61 | 24.24 | 24.50 | 349,288 | -0.07(-0.27%) |
Feb 23, 2016 | 24.54 | 24.89 | 24.50 | 24.56 | 508,299 | -0.12(-0.48%) |
Feb 22, 2016 | 24.71 | 24.95 | 24.58 | 24.68 | 751,833 | +0.16(+0.63%) |
Feb 19, 2016 | 24.37 | 24.76 | 24.37 | 24.53 | 391,226 | +0.06(+0.24%) |
Feb 18, 2016 | 24.29 | 24.55 | 24.04 | 24.47 | 484,452 | +0.14(+0.58%) |
Feb 17, 2016 | 24.66 | 24.76 | 24.24 | 24.33 | 638,772 | -0.29(-1.17%) |
Feb 16, 2016 | 24.29 | 24.66 | 23.99 | 24.61 | 544,219 | +0.49(+2.03%) |
Feb 12, 2016 | 24.37 | 24.13 | 24.13 | 24.13 | 482,104 | +0.02(+0.09%) |
Feb 11, 2016 | 24.05 | 24.22 | 23.82 | 24.10 | 595,733 | -0.30(-1.21%) |
Feb 10, 2016 | 24.41 | 24.79 | 24.07 | 24.40 | 319,573 | +0.16(+0.67%) |
Feb 09, 2016 | 24.13 | 24.52 | 24.04 | 24.24 | 509,241 | -0.10(-0.43%) |
Feb 08, 2016 | 24.81 | 24.81 | 24.04 | 24.34 | 524,383 | -0.50(-2.00%) |
Feb 05, 2016 | 25.29 | 25.29 | 24.80 | 24.84 | 524,849 | -0.53(-2.07%) |
Feb 04, 2016 | 25.41 | 25.58 | 25.22 | 25.36 | 452,757 | -0.10(-0.41%) |
Feb 03, 2016 | 25.50 | 25.67 | 25.23 | 25.47 | 617,154 | +0.11(+0.44%) |
Feb 02, 2016 | 25.50 | 25.69 | 25.14 | 25.36 | 1,643,400 | -0.19(-0.75%) |
Feb 01, 2016 | 25.01 | 25.72 | 24.97 | 25.55 | 554,023 | +0.30(+1.20%) |
Jan 29, 2016 | 24.41 | 25.24 | 24.25 | 25.24 | 1,087,117 | +1.09(+4.51%) |
Jan 28, 2016 | 24.12 | 24.56 | 24.03 | 24.16 | 921,291 | +0.16(+0.68%) |
Jan 27, 2016 | 24.35 | 24.35 | 23.82 | 23.99 | 406,091 | -0.46(-1.88%) |
Jan 26, 2016 | 24.00 | 24.46 | 23.91 | 24.45 | 449,923 | +0.60(+2.51%) |
Jan 25, 2016 | 23.97 | 24.20 | 23.63 | 23.85 | 447,879 | -0.12(-0.49%) |
Jan 22, 2016 | 23.36 | 24.08 | 23.29 | 23.97 | 586,171 | +0.80(+3.45%) |
Jan 21, 2016 | 23.27 | 23.53 | 22.92 | 23.17 | 557,408 | +0.16(+0.71%) |
Jan 20, 2016 | 23.25 | 23.35 | 22.39 | 23.01 | 507,987 | -0.43(-1.83%) |
Jan 19, 2016 | 23.19 | 23.56 | 23.08 | 23.44 | 520,061 | +0.42(+1.83%) |
Jan 15, 2016 | 22.57 | 23.02 | 23.02 | 23.02 | 604,893 | +0.03(+0.13%) |
Jan 14, 2016 | 23.13 | 23.28 | 22.87 | 22.99 | 689,453 | -0.10(-0.45%) |
Jan 13, 2016 | 23.44 | 23.64 | 22.94 | 23.09 | 637,567 | -0.35(-1.48%) |
Jan 12, 2016 | 23.80 | 23.83 | 23.36 | 23.44 | 562,664 | -0.20(-0.85%) |
Jan 11, 2016 | 23.43 | 23.77 | 23.30 | 23.64 | 693,111 | +0.30(+1.27%) |
Jan 08, 2016 | 24.04 | 24.16 | 23.30 | 23.34 | 919,680 | -0.60(-2.50%) |
Jan 07, 2016 | 24.10 | 24.31 | 23.92 | 23.94 | 751,010 | -0.51(-2.09%) |
Jan 06, 2016 | 24.52 | 24.53 | 24.28 | 24.45 | 801,777 | -0.10(-0.42%) |
Jan 05, 2016 | 23.90 | 24.67 | 23.87 | 24.56 | 829,487 | +0.73(+3.08%) |
Jan 04, 2016 | 24.23 | 24.24 | 23.60 | 23.82 | 1,263,590 | -0.72(-2.93%) |
Dec 31, 2015 | 24.75 | 24.54 | 24.54 | 24.54 | 541,270 | -0.14(-0.57%) |
Dec 30, 2015 | 24.75 | 24.83 | 24.64 | 24.68 | 352,375 | -0.17(-0.68%) |
Dec 29, 2015 | 24.54 | 24.87 | 24.54 | 24.85 | 284,129 | +0.42(+1.73%) |
Dec 28, 2015 | 24.23 | 24.46 | 24.13 | 24.43 | 351,568 | +0.17(+0.69%) |
Dec 24, 2015 | 24.25 | 24.26 | 24.26 | 24.26 | 127,117 | +0.01(+0.06%) |
Dec 23, 2015 | 24.11 | 24.27 | 24.02 | 24.25 | 640,008 | +0.22(+0.91%) |
Dec 22, 2015 | 24.04 | 24.19 | 23.94 | 24.03 | 536,335 | +0.14(+0.58%) |
Dec 21, 2015 | 24.06 | 24.15 | 23.74 | 23.89 | 561,186 | -0.01(-0.06%) |
Dec 18, 2015 | 24.44 | 24.44 | 23.88 | 23.90 | 1,635,728 | -0.50(-2.06%) |
Dec 17, 2015 | 24.74 | 24.74 | 24.39 | 24.41 | 361,333 | -0.15(-0.62%) |
Dec 16, 2015 | 24.19 | 24.67 | 24.15 | 24.56 | 348,381 | +0.42(+1.75%) |
Dec 15, 2015 | 23.80 | 24.24 | 23.75 | 24.14 | 376,321 | +0.52(+2.19%) |
Dec 14, 2015 | 23.68 | 23.74 | 23.41 | 23.62 | 329,405 | -0.07(-0.28%) |
Dec 11, 2015 | 23.20 | 23.70 | 23.19 | 23.69 | 1,284,248 | +0.04(+0.18%) |
Dec 10, 2015 | 23.92 | 24.01 | 23.55 | 23.64 | 269,172 | -0.27(-1.13%) |
Dec 09, 2015 | 23.74 | 24.04 | 23.66 | 23.91 | 319,789 | +0.05(+0.21%) |
Dec 08, 2015 | 23.80 | 23.95 | 23.69 | 23.86 | 124,413 | -0.02(-0.09%) |
Dec 07, 2015 | 23.84 | 23.98 | 23.64 | 23.88 | 256,378 | +0.01(+0.03%) |
Dec 04, 2015 | 23.54 | 24.04 | 23.54 | 23.88 | 434,921 | +0.34(+1.46%) |
Dec 03, 2015 | 23.96 | 23.96 | 23.51 | 23.53 | 282,757 | -0.47(-1.94%) |
Dec 02, 2015 | 24.42 | 24.50 | 23.94 | 24.00 | 320,788 | -0.47(-1.91%) |