Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.43 | 23.47 | 22.93 | 23.07 | 161,927 | -0.44(-1.86%) |
Feb 26, 2016 | 23.28 | 23.62 | 23.21 | 23.51 | 133,822 | +0.44(+1.90%) |
Feb 25, 2016 | 23.51 | 23.56 | 22.84 | 23.07 | 337,940 | -0.85(-3.54%) |
Feb 24, 2016 | 23.45 | 24.01 | 23.07 | 23.92 | 358,076 | +0.29(+1.24%) |
Feb 23, 2016 | 23.94 | 24.14 | 23.44 | 23.63 | 336,723 | -0.55(-2.29%) |
Feb 22, 2016 | 24.34 | 24.56 | 23.61 | 24.18 | 273,814 | +0.92(+3.93%) |
Feb 19, 2016 | 22.92 | 23.46 | 22.41 | 23.27 | 134,347 | +0.37(+1.62%) |
Feb 18, 2016 | 23.98 | 23.98 | 22.51 | 22.90 | 324,228 | -0.77(-3.25%) |
Feb 17, 2016 | 23.22 | 24.19 | 23.08 | 23.67 | 436,904 | +0.86(+3.76%) |
Feb 16, 2016 | 21.47 | 22.88 | 21.44 | 22.81 | 378,757 | +1.80(+8.57%) |
Feb 12, 2016 | 20.30 | 21.01 | 21.01 | 21.01 | 191,888 | +1.17(+5.89%) |
Feb 11, 2016 | 20.43 | 20.79 | 19.76 | 19.84 | 440,743 | -1.07(-5.12%) |
Feb 10, 2016 | 21.19 | 21.45 | 20.80 | 20.91 | 179,419 | -0.07(-0.32%) |
Feb 09, 2016 | 20.74 | 21.42 | 20.46 | 20.98 | 258,539 | -0.22(-1.06%) |
Feb 08, 2016 | 21.14 | 21.69 | 20.36 | 21.20 | 545,400 | -0.53(-2.42%) |
Feb 05, 2016 | 22.71 | 22.93 | 21.63 | 21.73 | 578,652 | -1.00(-4.41%) |
Feb 04, 2016 | 22.05 | 23.12 | 21.94 | 22.73 | 386,207 | +0.63(+2.86%) |
Feb 03, 2016 | 23.93 | 24.21 | 21.94 | 22.10 | 665,745 | -1.54(-6.51%) |
Feb 02, 2016 | 23.75 | 24.10 | 23.45 | 23.64 | 384,547 | -0.65(-2.69%) |
Feb 01, 2016 | 24.94 | 25.95 | 23.85 | 24.29 | 444,440 | -0.64(-2.58%) |
Jan 29, 2016 | 23.86 | 25.01 | 23.86 | 24.93 | 118,274 | +0.98(+4.11%) |
Jan 28, 2016 | 24.35 | 24.35 | 23.46 | 23.95 | 202,308 | -0.02(-0.08%) |
Jan 27, 2016 | 23.17 | 24.50 | 23.13 | 23.97 | 499,788 | +0.59(+2.54%) |
Jan 26, 2016 | 22.69 | 23.57 | 22.24 | 23.37 | 355,514 | +0.65(+2.87%) |
Jan 25, 2016 | 23.39 | 23.83 | 22.51 | 22.72 | 195,891 | -0.71(-3.03%) |
Jan 22, 2016 | 24.14 | 24.14 | 22.88 | 23.43 | 307,497 | +0.26(+1.13%) |
Jan 21, 2016 | 23.87 | 24.12 | 22.93 | 23.17 | 605,246 | -0.82(-3.41%) |
Jan 20, 2016 | 23.32 | 24.10 | 22.42 | 23.99 | 428,642 | -0.05(-0.20%) |
Jan 19, 2016 | 24.08 | 24.75 | 23.88 | 24.04 | 263,306 | +0.74(+3.18%) |
Jan 15, 2016 | 24.19 | 23.30 | 23.30 | 23.30 | 808,335 | -1.44(-5.82%) |
Jan 14, 2016 | 24.27 | 24.95 | 23.58 | 24.74 | 525,487 | +1.12(+4.74%) |
Jan 13, 2016 | 24.41 | 25.02 | 23.50 | 23.62 | 721,156 | -0.77(-3.15%) |
Jan 12, 2016 | 24.05 | 24.52 | 23.94 | 24.39 | 782,626 | +0.65(+2.75%) |
Jan 11, 2016 | 23.63 | 24.77 | 23.51 | 23.73 | 715,141 | -0.13(-0.53%) |
Jan 08, 2016 | 25.93 | 26.04 | 23.69 | 23.86 | 796,343 | -1.58(-6.20%) |
Jan 07, 2016 | 24.53 | 25.72 | 24.05 | 25.44 | 679,205 | -0.21(-0.83%) |
Jan 06, 2016 | 25.31 | 27.06 | 25.21 | 25.65 | 513,827 | +0.01(+0.04%) |
Jan 05, 2016 | 25.30 | 26.38 | 25.14 | 25.64 | 309,748 | +0.19(+0.77%) |
Jan 04, 2016 | 25.80 | 25.80 | 25.00 | 25.45 | 960,357 | -1.74(-6.41%) |
Dec 31, 2015 | 27.26 | 27.19 | 27.19 | 27.19 | 415,826 | +0.10(+0.36%) |
Dec 30, 2015 | 27.23 | 28.56 | 27.09 | 27.09 | 259,042 | -0.13(-0.47%) |
Dec 29, 2015 | 29.07 | 29.28 | 27.18 | 27.22 | 449,738 | -1.70(-5.89%) |
Dec 28, 2015 | 29.44 | 29.60 | 28.54 | 28.92 | 492,061 | -0.66(-2.24%) |
Dec 24, 2015 | 29.36 | 29.58 | 29.58 | 29.58 | 137,444 | +0.08(+0.26%) |
Dec 23, 2015 | 29.74 | 30.02 | 29.00 | 29.51 | 531,340 | -0.22(-0.75%) |
Dec 22, 2015 | 29.37 | 30.17 | 29.20 | 29.73 | 401,656 | +0.35(+1.19%) |
Dec 21, 2015 | 29.26 | 29.61 | 29.04 | 29.38 | 271,155 | +0.60(+2.10%) |
Dec 18, 2015 | 29.68 | 30.32 | 28.76 | 28.78 | 514,962 | -1.05(-3.52%) |
Dec 17, 2015 | 28.26 | 29.89 | 28.26 | 29.83 | 1,250,836 | +1.65(+5.87%) |
Dec 16, 2015 | 28.86 | 29.20 | 27.69 | 28.17 | 280,121 | -0.62(-2.16%) |
Dec 15, 2015 | 28.23 | 29.06 | 28.09 | 28.80 | 289,923 | +1.00(+3.61%) |
Dec 14, 2015 | 28.23 | 28.80 | 27.35 | 27.79 | 319,365 | -0.31(-1.11%) |
Dec 11, 2015 | 27.99 | 28.39 | 27.61 | 28.10 | 467,162 | -0.38(-1.33%) |
Dec 10, 2015 | 28.67 | 28.87 | 27.66 | 28.48 | 315,855 | +0.03(+0.10%) |
Dec 09, 2015 | 29.42 | 29.79 | 28.31 | 28.45 | 373,063 | -0.93(-3.18%) |
Dec 08, 2015 | 29.55 | 29.85 | 28.54 | 29.39 | 238,070 | -0.61(-2.04%) |
Dec 07, 2015 | 30.34 | 30.62 | 29.75 | 30.00 | 221,250 | -0.38(-1.25%) |
Dec 04, 2015 | 29.54 | 30.58 | 29.35 | 30.38 | 189,301 | +0.94(+3.21%) |
Dec 03, 2015 | 31.15 | 31.15 | 29.28 | 29.44 | 307,999 | -1.45(-4.70%) |
Dec 02, 2015 | 31.21 | 31.66 | 30.83 | 30.89 | 226,403 | -0.33(-1.06%) |