Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.01 | 25.71 | 24.73 | 25.19 | 2,482,618 | +0.13(+0.52%) |
Feb 26, 2016 | 25.03 | 25.17 | 23.30 | 25.06 | 1,005,108 | +0.22(+0.89%) |
Feb 25, 2016 | 25.11 | 25.84 | 24.48 | 24.84 | 1,031,160 | -0.38(-1.51%) |
Feb 24, 2016 | 24.57 | 25.32 | 24.02 | 25.22 | 1,929,068 | +0.28(+1.12%) |
Feb 23, 2016 | 25.08 | 25.22 | 24.73 | 24.94 | 1,716,859 | -0.18(-0.72%) |
Feb 22, 2016 | 24.43 | 25.20 | 23.88 | 25.12 | 2,363,521 | +1.07(+4.45%) |
Feb 19, 2016 | 24.68 | 24.89 | 23.46 | 24.05 | 3,239,858 | +1.52(+6.75%) |
Feb 18, 2016 | 23.21 | 23.96 | 22.38 | 22.53 | 3,001,342 | -0.56(-2.43%) |
Feb 17, 2016 | 22.26 | 23.32 | 22.22 | 23.09 | 2,449,484 | +0.91(+4.10%) |
Feb 16, 2016 | 21.30 | 22.29 | 21.30 | 22.18 | 1,726,427 | +1.64(+7.98%) |
Feb 12, 2016 | 19.97 | 20.54 | 20.54 | 20.54 | 1,202,200 | +0.74(+3.74%) |
Feb 11, 2016 | 20.18 | 20.43 | 19.37 | 19.80 | 1,441,763 | -0.70(-3.41%) |
Feb 10, 2016 | 20.41 | 20.92 | 20.08 | 20.50 | 1,686,423 | +0.29(+1.43%) |
Feb 09, 2016 | 20.00 | 20.60 | 20.00 | 20.21 | 1,821,592 | -0.02(-0.10%) |
Feb 08, 2016 | 21.10 | 21.10 | 19.76 | 20.23 | 2,171,468 | -1.17(-5.47%) |
Feb 05, 2016 | 21.97 | 22.50 | 21.29 | 21.40 | 1,551,808 | -0.72(-3.25%) |
Feb 04, 2016 | 21.79 | 22.23 | 21.77 | 22.12 | 845,188 | +0.29(+1.33%) |
Feb 03, 2016 | 21.68 | 22.11 | 20.53 | 21.83 | 1,597,722 | +0.37(+1.72%) |
Feb 02, 2016 | 22.87 | 23.28 | 21.39 | 21.46 | 1,618,741 | -1.58(-6.86%) |
Feb 01, 2016 | 22.24 | 23.18 | 21.95 | 23.04 | 1,740,206 | +0.62(+2.77%) |
Jan 29, 2016 | 21.42 | 22.46 | 21.27 | 22.42 | 1,774,223 | +1.09(+5.11%) |
Jan 28, 2016 | 21.76 | 21.86 | 21.14 | 21.33 | 1,209,334 | -0.18(-0.84%) |
Jan 27, 2016 | 22.10 | 22.29 | 21.41 | 21.51 | 1,069,384 | -0.84(-3.76%) |
Jan 26, 2016 | 21.86 | 22.59 | 21.85 | 22.35 | 922,853 | +0.64(+2.95%) |
Jan 25, 2016 | 22.31 | 22.59 | 21.69 | 21.71 | 1,405,043 | -0.81(-3.60%) |
Jan 22, 2016 | 22.20 | 22.80 | 21.90 | 22.52 | 1,640,210 | +0.61(+2.78%) |
Jan 21, 2016 | 21.96 | 21.96 | 21.41 | 21.91 | 1,470,221 | +0.14(+0.64%) |
Jan 20, 2016 | 21.97 | 22.01 | 20.79 | 21.77 | 4,232,134 | -0.55(-2.46%) |
Jan 19, 2016 | 22.92 | 23.11 | 22.10 | 22.32 | 1,930,027 | -0.41(-1.80%) |
Jan 15, 2016 | 22.76 | 22.73 | 22.73 | 22.73 | 1,954,300 | -0.58(-2.49%) |
Jan 14, 2016 | 23.20 | 23.35 | 22.84 | 23.31 | 2,802,980 | +0.25(+1.08%) |
Jan 13, 2016 | 23.63 | 24.20 | 22.23 | 23.06 | 2,181,305 | -0.45(-1.91%) |
Jan 12, 2016 | 23.58 | 23.65 | 22.66 | 23.51 | 2,617,994 | +0.23(+0.99%) |
Jan 11, 2016 | 23.54 | 23.70 | 22.77 | 23.28 | 1,493,271 | -0.08(-0.34%) |
Jan 08, 2016 | 23.59 | 24.41 | 23.02 | 23.36 | 1,779,934 | -0.06(-0.26%) |
Jan 07, 2016 | 24.03 | 24.33 | 23.07 | 23.42 | 1,841,272 | -1.02(-4.17%) |
Jan 06, 2016 | 24.87 | 25.14 | 23.95 | 24.44 | 2,638,237 | -0.67(-2.69%) |
Jan 05, 2016 | 25.60 | 25.80 | 24.64 | 25.11 | 2,388,299 | -0.49(-1.89%) |
Jan 04, 2016 | 25.61 | 25.85 | 25.04 | 25.60 | 1,024,203 | -0.29(-1.12%) |
Dec 31, 2015 | 25.90 | 25.89 | 25.89 | 25.89 | 930,600 | -0.06(-0.23%) |
Dec 30, 2015 | 26.24 | 26.41 | 25.81 | 25.95 | 708,869 | -0.36(-1.37%) |
Dec 29, 2015 | 26.23 | 26.46 | 26.06 | 26.31 | 810,153 | +0.18(+0.69%) |
Dec 28, 2015 | 26.24 | 26.27 | 25.96 | 26.13 | 866,748 | -0.20(-0.76%) |
Dec 24, 2015 | 26.40 | 26.33 | 26.33 | 26.33 | 262,400 | -0.01(-0.04%) |
Dec 23, 2015 | 25.55 | 26.54 | 25.48 | 26.34 | 1,016,863 | +0.90(+3.54%) |
Dec 22, 2015 | 25.30 | 25.61 | 24.97 | 25.44 | 621,593 | +0.26(+1.03%) |
Dec 21, 2015 | 25.29 | 25.33 | 24.92 | 25.18 | 830,587 | +0.18(+0.72%) |
Dec 18, 2015 | 25.58 | 25.83 | 24.85 | 25.00 | 2,822,548 | -0.84(-3.25%) |
Dec 17, 2015 | 26.90 | 27.54 | 25.83 | 25.84 | 1,682,006 | +0.48(+1.89%) |
Dec 16, 2015 | 25.28 | 25.63 | 24.98 | 25.36 | 1,380,968 | +0.18(+0.71%) |
Dec 15, 2015 | 25.65 | 26.02 | 25.14 | 25.18 | 1,280,776 | -0.35(-1.37%) |
Dec 14, 2015 | 26.00 | 26.00 | 25.40 | 25.53 | 1,329,324 | -0.33(-1.28%) |
Dec 11, 2015 | 25.75 | 26.16 | 25.48 | 25.86 | 1,163,503 | -0.36(-1.37%) |
Dec 10, 2015 | 25.86 | 26.30 | 25.21 | 26.22 | 1,604,356 | +0.42(+1.63%) |
Dec 09, 2015 | 26.44 | 26.72 | 25.58 | 25.80 | 889,279 | -0.73(-2.75%) |
Dec 08, 2015 | 26.40 | 26.75 | 26.09 | 26.53 | 825,629 | -0.19(-0.71%) |
Dec 07, 2015 | 27.41 | 27.62 | 26.59 | 26.72 | 842,507 | -0.79(-2.87%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.94 | 27.51 | 1,065,287 | +0.52(+1.93%) |
Dec 03, 2015 | 27.88 | 27.96 | 26.86 | 26.99 | 1,315,227 | -0.74(-2.67%) |
Dec 02, 2015 | 28.37 | 28.45 | 27.69 | 27.73 | 1,311,335 | -0.80(-2.80%) |