Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.07 | 23.20 | 22.82 | 22.99 | 2,064,641 | +0.02(+0.10%) |
Feb 26, 2016 | 22.98 | 23.13 | 22.83 | 22.96 | 1,849,512 | +0.24(+1.04%) |
Feb 25, 2016 | 22.64 | 22.81 | 22.27 | 22.73 | 2,740,551 | +0.24(+1.07%) |
Feb 24, 2016 | 22.47 | 22.59 | 21.57 | 22.49 | 3,200,766 | -0.39(-1.68%) |
Feb 23, 2016 | 23.19 | 23.42 | 22.80 | 22.87 | 2,298,401 | -0.41(-1.78%) |
Feb 22, 2016 | 23.72 | 23.81 | 23.27 | 23.28 | 2,136,721 | -0.08(-0.34%) |
Feb 19, 2016 | 23.20 | 23.37 | 23.01 | 23.36 | 1,432,838 | -0.18(-0.76%) |
Feb 18, 2016 | 23.76 | 23.82 | 23.31 | 23.54 | 1,530,714 | -0.03(-0.12%) |
Feb 17, 2016 | 23.13 | 23.61 | 23.07 | 23.57 | 1,852,878 | +0.78(+3.43%) |
Feb 16, 2016 | 22.82 | 22.84 | 22.31 | 22.79 | 2,058,783 | +0.39(+1.74%) |
Feb 12, 2016 | 21.79 | 22.40 | 22.40 | 22.40 | 2,424,488 | +0.93(+4.34%) |
Feb 11, 2016 | 21.35 | 21.56 | 21.19 | 21.47 | 2,912,269 | -0.24(-1.11%) |
Feb 10, 2016 | 22.63 | 22.74 | 21.69 | 21.71 | 2,448,684 | -0.70(-3.10%) |
Feb 09, 2016 | 22.77 | 22.82 | 22.02 | 22.41 | 3,596,772 | -0.57(-2.48%) |
Feb 08, 2016 | 23.21 | 23.25 | 22.74 | 22.97 | 2,603,879 | -0.51(-2.15%) |
Feb 05, 2016 | 23.68 | 23.73 | 23.39 | 23.48 | 1,926,752 | -0.28(-1.16%) |
Feb 04, 2016 | 23.47 | 23.98 | 23.45 | 23.76 | 2,306,366 | +0.48(+2.07%) |
Feb 03, 2016 | 23.18 | 23.41 | 22.68 | 23.27 | 3,097,605 | +0.52(+2.30%) |
Feb 02, 2016 | 22.82 | 22.84 | 22.51 | 22.75 | 2,346,757 | -0.49(-2.13%) |
Feb 01, 2016 | 23.31 | 23.34 | 22.93 | 23.24 | 1,938,365 | -0.22(-0.95%) |
Jan 29, 2016 | 23.31 | 23.50 | 22.81 | 23.47 | 2,494,855 | +0.40(+1.72%) |
Jan 28, 2016 | 22.57 | 23.13 | 22.31 | 23.07 | 3,858,162 | +0.97(+4.37%) |
Jan 27, 2016 | 21.70 | 22.47 | 21.67 | 22.11 | 2,209,421 | +0.37(+1.72%) |
Jan 26, 2016 | 21.55 | 21.78 | 21.46 | 21.73 | 2,408,864 | +0.43(+2.00%) |
Jan 25, 2016 | 22.07 | 22.07 | 21.28 | 21.31 | 1,993,316 | -0.79(-3.56%) |
Jan 22, 2016 | 21.85 | 22.13 | 21.76 | 22.09 | 2,419,215 | +0.88(+4.17%) |
Jan 21, 2016 | 20.76 | 21.35 | 20.63 | 21.21 | 2,311,978 | +0.64(+3.10%) |
Jan 20, 2016 | 20.66 | 20.76 | 20.12 | 20.57 | 3,266,642 | -0.43(-2.05%) |
Jan 19, 2016 | 21.09 | 21.18 | 20.83 | 21.00 | 2,404,550 | +0.32(+1.53%) |
Jan 15, 2016 | 20.87 | 20.69 | 20.69 | 20.69 | 2,730,420 | -0.76(-3.54%) |
Jan 14, 2016 | 21.30 | 21.50 | 21.07 | 21.45 | 2,067,535 | +0.22(+1.03%) |
Jan 13, 2016 | 21.88 | 21.96 | 21.18 | 21.23 | 2,103,859 | -0.56(-2.56%) |
Jan 12, 2016 | 22.03 | 22.17 | 21.46 | 21.78 | 3,300,230 | -0.09(-0.42%) |
Jan 11, 2016 | 22.35 | 22.36 | 21.72 | 21.88 | 2,021,922 | -0.28(-1.25%) |
Jan 08, 2016 | 22.48 | 22.49 | 22.24 | 22.15 | 1,753,782 | +0.01(+0.05%) |
Jan 07, 2016 | 22.21 | 22.37 | 22.03 | 22.14 | 1,865,726 | -0.37(-1.63%) |
Jan 06, 2016 | 22.70 | 22.74 | 22.50 | 22.51 | 1,580,721 | -0.56(-2.42%) |
Jan 05, 2016 | 22.94 | 23.13 | 22.77 | 23.07 | 2,050,312 | +0.16(+0.70%) |
Jan 04, 2016 | 22.88 | 22.93 | 22.63 | 22.91 | 2,060,473 | -0.33(-1.43%) |
Dec 31, 2015 | 23.44 | 23.24 | 23.24 | 23.24 | 1,394,968 | -0.23(-0.98%) |
Dec 30, 2015 | 23.61 | 23.67 | 23.39 | 23.47 | 1,238,277 | -0.30(-1.28%) |
Dec 29, 2015 | 23.62 | 23.81 | 23.61 | 23.77 | 1,444,479 | +0.40(+1.72%) |
Dec 28, 2015 | 23.57 | 23.57 | 23.25 | 23.37 | 921,656 | -0.26(-1.10%) |
Dec 24, 2015 | 23.41 | 23.63 | 23.63 | 23.63 | 943,086 | +0.21(+0.92%) |
Dec 23, 2015 | 23.03 | 23.46 | 22.97 | 23.42 | 1,720,447 | +0.56(+2.47%) |
Dec 22, 2015 | 22.81 | 22.93 | 22.51 | 22.85 | 1,417,953 | +0.08(+0.37%) |
Dec 21, 2015 | 22.96 | 23.07 | 22.65 | 22.77 | 1,313,221 | -0.01(-0.05%) |
Dec 18, 2015 | 23.00 | 23.12 | 22.73 | 22.78 | 1,611,656 | -0.37(-1.59%) |
Dec 17, 2015 | 23.38 | 23.41 | 23.08 | 23.15 | 1,794,174 | -0.29(-1.23%) |
Dec 16, 2015 | 23.26 | 23.46 | 23.04 | 23.43 | 1,712,528 | +0.19(+0.80%) |
Dec 15, 2015 | 23.11 | 23.37 | 23.07 | 23.25 | 1,612,019 | +0.37(+1.60%) |
Dec 14, 2015 | 23.11 | 23.22 | 22.69 | 22.88 | 2,105,886 | -0.16(-0.69%) |
Dec 11, 2015 | 23.56 | 23.57 | 23.01 | 23.04 | 1,985,984 | -0.71(-2.97%) |
Dec 10, 2015 | 23.89 | 24.17 | 23.68 | 23.75 | 1,541,905 | -0.23(-0.97%) |
Dec 09, 2015 | 23.89 | 24.43 | 23.80 | 23.98 | 1,451,784 | +0.08(+0.35%) |
Dec 08, 2015 | 23.99 | 24.12 | 23.79 | 23.89 | 1,460,904 | -0.36(-1.49%) |
Dec 07, 2015 | 24.82 | 24.85 | 24.11 | 24.25 | 1,959,109 | -0.85(-3.40%) |
Dec 04, 2015 | 25.07 | 25.13 | 24.87 | 25.11 | 1,467,147 | +0.01(+0.02%) |
Dec 03, 2015 | 25.49 | 25.49 | 25.01 | 25.10 | 1,495,011 | -0.24(-0.96%) |
Dec 02, 2015 | 25.73 | 25.84 | 25.24 | 25.34 | 2,292,110 | -0.37(-1.43%) |