Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.59 | 24.60 | 24.03 | 24.03 | 383,425 | -0.62(-2.51%) |
Feb 26, 2016 | 24.47 | 24.87 | 24.32 | 24.65 | 1,082,142 | +0.39(+1.59%) |
Feb 25, 2016 | 23.95 | 24.29 | 23.89 | 24.26 | 332,729 | +0.34(+1.41%) |
Feb 24, 2016 | 23.77 | 23.95 | 23.30 | 23.92 | 486,387 | -0.17(-0.70%) |
Feb 23, 2016 | 24.65 | 24.65 | 23.96 | 24.09 | 295,053 | -0.66(-2.67%) |
Feb 22, 2016 | 24.57 | 24.77 | 24.57 | 24.75 | 157,256 | +0.47(+1.96%) |
Feb 19, 2016 | 24.03 | 24.36 | 23.95 | 24.28 | 277,762 | +0.10(+0.43%) |
Feb 18, 2016 | 24.66 | 24.66 | 24.06 | 24.17 | 263,562 | -0.41(-1.67%) |
Feb 17, 2016 | 24.78 | 24.95 | 24.51 | 24.58 | 319,872 | +0.02(+0.10%) |
Feb 16, 2016 | 24.24 | 24.77 | 23.99 | 24.56 | 423,137 | +0.72(+3.00%) |
Feb 12, 2016 | 23.25 | 23.84 | 23.84 | 23.84 | 2,405,435 | +1.04(+4.55%) |
Feb 11, 2016 | 23.13 | 23.25 | 22.63 | 22.80 | 548,046 | -0.91(-3.83%) |
Feb 10, 2016 | 24.12 | 24.37 | 23.70 | 23.71 | 1,886,787 | -0.23(-0.97%) |
Feb 09, 2016 | 23.47 | 24.11 | 23.39 | 23.95 | 516,050 | +0.06(+0.27%) |
Feb 08, 2016 | 24.04 | 24.10 | 23.57 | 23.88 | 376,196 | -0.56(-2.27%) |
Feb 05, 2016 | 24.74 | 24.99 | 24.37 | 24.44 | 1,539,870 | -0.29(-1.17%) |
Feb 04, 2016 | 24.34 | 24.92 | 24.33 | 24.73 | 191,374 | +0.32(+1.32%) |
Feb 03, 2016 | 24.33 | 24.45 | 23.58 | 24.40 | 408,361 | +0.21(+0.86%) |
Feb 02, 2016 | 24.57 | 24.57 | 24.07 | 24.20 | 219,765 | -0.70(-2.81%) |
Feb 01, 2016 | 24.90 | 25.00 | 24.72 | 24.90 | 211,216 | -0.18(-0.71%) |
Jan 29, 2016 | 24.79 | 25.08 | 24.61 | 25.07 | 295,322 | +0.40(+1.63%) |
Jan 28, 2016 | 24.66 | 24.93 | 24.53 | 24.67 | 495,335 | +0.24(+0.97%) |
Jan 27, 2016 | 24.21 | 24.95 | 24.09 | 24.43 | 543,527 | +0.24(+0.98%) |
Jan 26, 2016 | 23.70 | 24.25 | 23.70 | 24.20 | 408,497 | +0.61(+2.59%) |
Jan 25, 2016 | 24.36 | 24.43 | 23.57 | 23.58 | 214,822 | -0.91(-3.71%) |
Jan 22, 2016 | 24.53 | 24.64 | 24.31 | 24.49 | 181,381 | +0.35(+1.47%) |
Jan 21, 2016 | 24.52 | 24.78 | 24.14 | 24.14 | 363,341 | -0.33(-1.35%) |
Jan 20, 2016 | 24.26 | 24.73 | 23.83 | 24.47 | 658,259 | -0.25(-1.01%) |
Jan 19, 2016 | 25.11 | 25.26 | 24.55 | 24.72 | 344,900 | -0.17(-0.68%) |
Jan 15, 2016 | 24.56 | 24.89 | 24.89 | 24.89 | 1,600,226 | -0.49(-1.92%) |
Jan 14, 2016 | 25.16 | 25.52 | 24.90 | 25.37 | 379,141 | +0.31(+1.24%) |
Jan 13, 2016 | 26.17 | 26.19 | 24.98 | 25.06 | 827,253 | -0.97(-3.74%) |
Jan 12, 2016 | 26.10 | 26.12 | 25.58 | 26.04 | 235,912 | +0.23(+0.90%) |
Jan 11, 2016 | 25.95 | 26.11 | 25.61 | 25.80 | 221,932 | -0.02(-0.06%) |
Jan 08, 2016 | 26.57 | 26.57 | 25.77 | 25.82 | 185,347 | -0.47(-1.81%) |
Jan 07, 2016 | 26.54 | 26.75 | 26.23 | 26.30 | 524,933 | -0.73(-2.71%) |
Jan 06, 2016 | 27.02 | 27.29 | 26.82 | 27.03 | 260,966 | -0.39(-1.44%) |
Jan 05, 2016 | 27.45 | 27.62 | 27.23 | 27.42 | 225,616 | +0.02(+0.06%) |
Jan 04, 2016 | 27.59 | 27.66 | 27.18 | 27.41 | 379,485 | -0.72(-2.57%) |
Dec 31, 2015 | 28.25 | 28.13 | 28.13 | 28.13 | 119,432 | -0.27(-0.94%) |
Dec 30, 2015 | 28.64 | 28.64 | 28.37 | 28.40 | 78,716 | -0.31(-1.09%) |
Dec 29, 2015 | 28.55 | 28.77 | 28.52 | 28.71 | 168,687 | +0.32(+1.13%) |
Dec 28, 2015 | 28.39 | 28.42 | 28.05 | 28.39 | 84,829 | -0.14(-0.51%) |
Dec 24, 2015 | 28.47 | 28.53 | 28.53 | 28.53 | 93,831 | +0.06(+0.19%) |
Dec 23, 2015 | 28.19 | 28.48 | 28.12 | 28.48 | 110,758 | +0.43(+1.54%) |
Dec 22, 2015 | 28.01 | 28.08 | 27.62 | 28.04 | 299,158 | +0.14(+0.52%) |
Dec 21, 2015 | 27.89 | 28.05 | 27.58 | 27.90 | 558,964 | +0.20(+0.72%) |
Dec 18, 2015 | 28.32 | 28.32 | 27.70 | 27.70 | 745,812 | -0.75(-2.64%) |
Dec 17, 2015 | 29.00 | 29.05 | 28.45 | 28.45 | 303,095 | -0.45(-1.55%) |
Dec 16, 2015 | 28.72 | 28.98 | 28.27 | 28.90 | 1,383,228 | +0.42(+1.46%) |
Dec 15, 2015 | 28.04 | 28.64 | 28.04 | 28.48 | 300,072 | +0.77(+2.77%) |
Dec 14, 2015 | 28.01 | 28.01 | 27.41 | 27.72 | 342,472 | +0.00(+0.00%) |
Dec 11, 2015 | 27.96 | 28.03 | 27.53 | 27.72 | 381,623 | -0.62(-2.18%) |
Dec 10, 2015 | 28.11 | 28.62 | 28.04 | 28.33 | 266,743 | +0.21(+0.74%) |
Dec 09, 2015 | 28.41 | 28.80 | 27.95 | 28.12 | 376,657 | -0.39(-1.38%) |
Dec 08, 2015 | 28.83 | 28.85 | 28.43 | 28.52 | 233,957 | -0.53(-1.82%) |
Dec 07, 2015 | 29.38 | 29.42 | 28.88 | 29.05 | 319,884 | -0.42(-1.41%) |
Dec 04, 2015 | 28.85 | 29.52 | 28.71 | 29.46 | 155,348 | +0.75(+2.62%) |
Dec 03, 2015 | 29.30 | 29.35 | 28.65 | 28.71 | 289,534 | -0.42(-1.43%) |
Dec 02, 2015 | 29.61 | 29.62 | 29.09 | 29.13 | 177,886 | -0.40(-1.36%) |