Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.40 | 24.38 | 23.40 | 23.63 | 51,513 | +0.21(+0.89%) |
Feb 26, 2016 | 23.57 | 23.75 | 23.13 | 23.42 | 9,735 | -0.10(-0.45%) |
Feb 25, 2016 | 23.34 | 23.67 | 23.30 | 23.52 | 15,926 | +0.35(+1.50%) |
Feb 24, 2016 | 23.06 | 23.32 | 22.63 | 23.17 | 12,258 | -0.28(-1.18%) |
Feb 23, 2016 | 23.12 | 24.15 | 22.59 | 23.45 | 15,325 | +0.23(+0.97%) |
Feb 22, 2016 | 23.07 | 23.69 | 23.00 | 23.23 | 22,716 | +0.31(+1.36%) |
Feb 19, 2016 | 22.98 | 22.98 | 22.79 | 22.91 | 19,837 | -0.08(-0.34%) |
Feb 18, 2016 | 23.91 | 23.91 | 22.96 | 22.99 | 11,960 | -0.25(-1.08%) |
Feb 17, 2016 | 23.37 | 23.86 | 23.09 | 23.24 | 17,323 | +0.10(+0.41%) |
Feb 16, 2016 | 22.41 | 23.36 | 22.41 | 23.15 | 15,105 | +0.82(+3.69%) |
Feb 12, 2016 | 23.18 | 22.33 | 22.33 | 22.33 | 25,509 | -0.69(-3.01%) |
Feb 11, 2016 | 23.40 | 23.60 | 22.96 | 23.02 | 11,596 | -0.75(-3.17%) |
Feb 10, 2016 | 24.02 | 24.38 | 23.52 | 23.77 | 21,612 | +0.12(+0.51%) |
Feb 09, 2016 | 23.37 | 24.17 | 23.37 | 23.65 | 19,783 | +0.05(+0.22%) |
Feb 08, 2016 | 23.18 | 23.94 | 23.02 | 23.60 | 24,253 | +0.36(+1.57%) |
Feb 05, 2016 | 24.21 | 24.21 | 23.24 | 23.24 | 31,942 | -1.01(-4.18%) |
Feb 04, 2016 | 23.89 | 24.60 | 23.73 | 24.25 | 23,250 | +0.24(+1.01%) |
Feb 03, 2016 | 24.10 | 24.21 | 23.24 | 24.01 | 22,160 | +0.25(+1.06%) |
Feb 02, 2016 | 23.88 | 24.08 | 23.43 | 23.76 | 14,850 | -0.34(-1.40%) |
Feb 01, 2016 | 24.03 | 24.21 | 23.45 | 24.09 | 23,377 | -0.17(-0.71%) |
Jan 29, 2016 | 23.12 | 24.27 | 22.61 | 24.27 | 33,604 | +1.31(+5.70%) |
Jan 28, 2016 | 23.08 | 23.12 | 22.78 | 22.96 | 20,648 | +0.11(+0.49%) |
Jan 27, 2016 | 22.43 | 23.12 | 22.32 | 22.85 | 25,529 | +0.08(+0.34%) |
Jan 26, 2016 | 21.94 | 22.77 | 21.83 | 22.77 | 38,819 | +0.99(+4.53%) |
Jan 25, 2016 | 22.66 | 23.03 | 21.68 | 21.78 | 16,667 | -0.85(-3.75%) |
Jan 22, 2016 | 22.58 | 23.10 | 22.15 | 22.63 | 30,797 | +0.35(+1.56%) |
Jan 21, 2016 | 21.51 | 22.63 | 21.22 | 22.28 | 36,762 | +0.76(+3.54%) |
Jan 20, 2016 | 21.23 | 21.88 | 20.90 | 21.52 | 36,360 | +0.23(+1.10%) |
Jan 19, 2016 | 21.59 | 21.73 | 21.14 | 21.29 | 23,323 | +0.09(+0.41%) |
Jan 15, 2016 | 21.32 | 21.20 | 21.20 | 21.20 | 31,396 | -0.62(-2.82%) |
Jan 14, 2016 | 21.97 | 22.09 | 21.57 | 21.81 | 23,370 | +0.08(+0.36%) |
Jan 13, 2016 | 21.97 | 22.43 | 21.68 | 21.74 | 28,322 | -0.23(-1.06%) |
Jan 12, 2016 | 21.86 | 22.05 | 21.41 | 21.97 | 22,097 | +0.26(+1.20%) |
Jan 11, 2016 | 21.67 | 21.90 | 21.40 | 21.71 | 16,112 | -0.09(-0.40%) |
Jan 08, 2016 | 22.59 | 22.59 | 21.74 | 21.80 | 20,158 | -0.73(-3.23%) |
Jan 07, 2016 | 23.37 | 23.78 | 22.37 | 22.52 | 27,270 | -1.08(-4.59%) |
Jan 06, 2016 | 23.67 | 24.07 | 23.35 | 23.61 | 35,336 | -0.25(-1.05%) |
Jan 05, 2016 | 24.09 | 24.48 | 23.50 | 23.86 | 47,868 | -0.20(-0.83%) |
Jan 04, 2016 | 24.33 | 24.33 | 23.46 | 24.06 | 38,276 | -0.53(-2.15%) |
Dec 31, 2015 | 24.60 | 24.59 | 24.59 | 24.59 | 24,124 | -0.04(-0.18%) |
Dec 30, 2015 | 24.40 | 24.76 | 24.21 | 24.63 | 26,027 | +0.24(+0.99%) |
Dec 29, 2015 | 24.95 | 24.95 | 24.13 | 24.39 | 34,031 | -0.26(-1.05%) |
Dec 28, 2015 | 24.43 | 24.93 | 24.19 | 24.65 | 24,329 | +0.10(+0.42%) |
Dec 24, 2015 | 24.41 | 24.54 | 24.54 | 24.54 | 22,739 | +0.21(+0.85%) |
Dec 23, 2015 | 24.46 | 24.69 | 24.11 | 24.34 | 28,049 | +0.09(+0.36%) |
Dec 22, 2015 | 24.24 | 24.41 | 23.64 | 24.25 | 19,572 | -0.01(-0.04%) |
Dec 21, 2015 | 23.65 | 24.26 | 23.56 | 24.26 | 18,089 | +0.60(+2.53%) |
Dec 18, 2015 | 23.94 | 24.27 | 23.33 | 23.66 | 49,671 | -0.43(-1.80%) |
Dec 17, 2015 | 24.02 | 24.34 | 23.88 | 24.09 | 22,806 | +0.08(+0.32%) |
Dec 16, 2015 | 23.69 | 24.11 | 23.43 | 24.02 | 22,856 | +0.53(+2.25%) |
Dec 15, 2015 | 23.81 | 23.81 | 23.30 | 23.49 | 17,416 | -0.19(-0.80%) |
Dec 14, 2015 | 23.81 | 24.14 | 23.48 | 23.68 | 36,189 | -0.16(-0.65%) |
Dec 11, 2015 | 23.25 | 24.34 | 23.25 | 23.83 | 34,386 | -0.01(-0.04%) |
Dec 10, 2015 | 24.09 | 24.09 | 23.75 | 23.84 | 13,237 | -0.10(-0.43%) |
Dec 09, 2015 | 24.66 | 24.86 | 23.82 | 23.95 | 22,007 | -0.51(-2.09%) |
Dec 08, 2015 | 24.41 | 24.66 | 24.27 | 24.46 | 25,632 | -0.36(-1.43%) |
Dec 07, 2015 | 24.70 | 24.92 | 24.31 | 24.81 | 42,304 | -0.01(-0.04%) |
Dec 04, 2015 | 25.07 | 25.69 | 24.72 | 24.82 | 19,345 | -0.24(-0.97%) |
Dec 03, 2015 | 25.36 | 25.90 | 25.01 | 25.06 | 17,556 | -0.29(-1.13%) |
Dec 02, 2015 | 25.71 | 25.88 | 25.30 | 25.35 | 22,070 | -0.42(-1.65%) |