Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.50 | 26.10 | 25.40 | 25.45 | 36,676 | +0.05(+0.20%) |
Feb 26, 2016 | 25.40 | 26.15 | 25.30 | 25.40 | 28,288 | +0.10(+0.40%) |
Feb 25, 2016 | 25.00 | 25.35 | 24.90 | 25.30 | 16,289 | +0.45(+1.81%) |
Feb 24, 2016 | 24.35 | 25.15 | 24.15 | 24.85 | 23,718 | +0.15(+0.61%) |
Feb 23, 2016 | 24.65 | 25.00 | 24.60 | 24.70 | 18,976 | +0.10(+0.41%) |
Feb 22, 2016 | 24.45 | 24.90 | 24.15 | 24.60 | 19,942 | +0.15(+0.61%) |
Feb 19, 2016 | 24.20 | 24.75 | 24.20 | 24.45 | 21,999 | +0.20(+0.82%) |
Feb 18, 2016 | 24.15 | 24.51 | 24.15 | 24.25 | 13,992 | -0.10(-0.41%) |
Feb 17, 2016 | 24.50 | 25.00 | 24.00 | 24.35 | 44,372 | -0.65(-2.60%) |
Feb 16, 2016 | 25.00 | 25.40 | 24.75 | 25.00 | 33,861 | +0.15(+0.60%) |
Feb 12, 2016 | 24.75 | 24.85 | 24.85 | 24.85 | 17,660 | +0.40(+1.64%) |
Feb 11, 2016 | 23.45 | 24.75 | 23.45 | 24.45 | 16,747 | +0.45(+1.87%) |
Feb 10, 2016 | 24.00 | 24.82 | 23.45 | 24.00 | 18,547 | +0.05(+0.21%) |
Feb 09, 2016 | 24.00 | 24.85 | 23.65 | 23.95 | 26,227 | -0.40(-1.64%) |
Feb 08, 2016 | 23.65 | 24.70 | 22.85 | 24.35 | 23,826 | +0.55(+2.31%) |
Feb 05, 2016 | 24.50 | 24.55 | 22.20 | 23.80 | 40,699 | -1.30(-5.18%) |
Feb 04, 2016 | 25.00 | 26.10 | 24.05 | 25.10 | 65,410 | +1.35(+5.68%) |
Feb 03, 2016 | 22.95 | 24.20 | 22.60 | 23.75 | 31,907 | +1.55(+6.98%) |
Feb 02, 2016 | 22.90 | 23.65 | 22.00 | 22.20 | 22,063 | -0.80(-3.48%) |
Feb 01, 2016 | 23.00 | 23.45 | 22.50 | 23.00 | 19,738 | -0.45(-1.92%) |
Jan 29, 2016 | 21.75 | 23.70 | 21.75 | 23.45 | 15,302 | +1.50(+6.83%) |
Jan 28, 2016 | 21.70 | 22.55 | 21.70 | 21.95 | 18,925 | +0.30(+1.39%) |
Jan 27, 2016 | 22.45 | 22.70 | 21.60 | 21.65 | 21,455 | -0.80(-3.56%) |
Jan 26, 2016 | 21.70 | 22.85 | 21.55 | 22.45 | 24,591 | +0.75(+3.46%) |
Jan 25, 2016 | 23.40 | 23.80 | 21.50 | 21.70 | 49,611 | -1.85(-7.86%) |
Jan 22, 2016 | 22.50 | 23.70 | 22.40 | 23.55 | 34,603 | +1.40(+6.32%) |
Jan 21, 2016 | 21.65 | 22.50 | 21.25 | 22.15 | 23,658 | +0.55(+2.55%) |
Jan 20, 2016 | 21.10 | 22.05 | 20.40 | 21.60 | 36,461 | +0.20(+0.93%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.90 | 21.40 | 32,078 | -0.10(-0.47%) |
Jan 15, 2016 | 22.15 | 21.50 | 21.50 | 21.50 | 26,120 | -1.25(-5.49%) |
Jan 14, 2016 | 22.25 | 23.25 | 22.00 | 22.75 | 17,727 | +0.85(+3.88%) |
Jan 13, 2016 | 22.45 | 22.80 | 21.60 | 21.90 | 28,466 | -0.55(-2.45%) |
Jan 12, 2016 | 22.40 | 22.95 | 22.30 | 22.45 | 35,971 | -0.15(-0.66%) |
Jan 11, 2016 | 22.65 | 23.15 | 21.80 | 22.60 | 29,294 | -0.40(-1.74%) |
Jan 08, 2016 | 22.50 | 23.40 | 22.50 | 23.00 | 49,997 | +0.55(+2.45%) |
Jan 07, 2016 | 23.00 | 23.05 | 22.10 | 22.45 | 35,384 | -0.85(-3.65%) |
Jan 06, 2016 | 23.25 | 23.75 | 22.90 | 23.30 | 40,661 | +0.00(+0.00%) |
Jan 05, 2016 | 24.30 | 24.70 | 23.20 | 23.30 | 24,257 | -1.00(-4.12%) |
Jan 04, 2016 | 25.20 | 25.45 | 23.70 | 24.30 | 27,916 | -1.25(-4.89%) |
Dec 31, 2015 | 25.10 | 25.55 | 25.55 | 25.55 | 26,080 | -0.15(-0.58%) |
Dec 30, 2015 | 25.00 | 25.75 | 25.00 | 25.70 | 38,629 | +0.45(+1.78%) |
Dec 29, 2015 | 25.55 | 25.75 | 25.00 | 25.25 | 43,692 | -0.35(-1.37%) |
Dec 28, 2015 | 26.30 | 26.60 | 24.91 | 25.60 | 43,360 | -0.90(-3.40%) |
Dec 24, 2015 | 26.65 | 26.50 | 26.50 | 26.50 | 11,680 | -0.25(-0.93%) |
Dec 23, 2015 | 27.30 | 27.45 | 26.55 | 26.75 | 33,024 | -0.25(-0.93%) |
Dec 22, 2015 | 27.70 | 28.00 | 26.91 | 27.00 | 19,238 | -0.80(-2.88%) |
Dec 21, 2015 | 27.15 | 28.60 | 26.65 | 27.80 | 23,613 | +0.50(+1.83%) |
Dec 18, 2015 | 26.75 | 27.35 | 26.55 | 27.30 | 37,075 | +0.55(+2.06%) |
Dec 17, 2015 | 27.15 | 27.95 | 26.70 | 26.75 | 22,506 | -0.45(-1.65%) |
Dec 16, 2015 | 26.50 | 27.55 | 26.50 | 27.20 | 38,501 | +0.90(+3.42%) |
Dec 15, 2015 | 26.40 | 27.20 | 26.00 | 26.30 | 23,409 | -0.20(-0.75%) |
Dec 14, 2015 | 27.75 | 27.90 | 26.50 | 26.50 | 26,533 | -1.30(-4.68%) |
Dec 11, 2015 | 27.65 | 28.25 | 27.65 | 27.80 | 32,835 | -0.25(-0.89%) |
Dec 10, 2015 | 28.65 | 29.20 | 28.00 | 28.05 | 26,296 | -0.80(-2.77%) |
Dec 09, 2015 | 29.40 | 29.75 | 28.75 | 28.85 | 20,586 | -0.65(-2.20%) |
Dec 08, 2015 | 29.25 | 29.80 | 29.25 | 29.50 | 15,657 | -0.15(-0.51%) |
Dec 07, 2015 | 29.70 | 30.00 | 29.25 | 29.65 | 28,975 | +0.20(+0.68%) |
Dec 04, 2015 | 29.60 | 30.20 | 29.40 | 29.45 | 33,945 | -0.50(-1.67%) |
Dec 03, 2015 | 29.50 | 30.00 | 29.45 | 29.95 | 37,227 | +0.30(+1.01%) |
Dec 02, 2015 | 30.15 | 30.25 | 29.40 | 29.65 | 48,232 | -0.90(-2.95%) |