Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.22 | 23.46 | 23.08 | 23.26 | 141,411 | +0.06(+0.26%) |
Feb 26, 2016 | 23.25 | 23.38 | 23.12 | 23.20 | 86,825 | +0.20(+0.87%) |
Feb 25, 2016 | 22.84 | 23.16 | 22.78 | 23.00 | 89,032 | +0.57(+2.54%) |
Feb 24, 2016 | 21.99 | 22.43 | 21.86 | 22.43 | 113,016 | +0.02(+0.11%) |
Feb 23, 2016 | 22.78 | 22.83 | 22.31 | 22.41 | 113,214 | -0.70(-3.01%) |
Feb 22, 2016 | 22.68 | 23.13 | 22.64 | 23.10 | 121,150 | +0.52(+2.30%) |
Feb 19, 2016 | 22.33 | 22.58 | 22.15 | 22.58 | 117,468 | -0.10(-0.44%) |
Feb 18, 2016 | 23.05 | 23.05 | 22.46 | 22.68 | 72,190 | -0.63(-2.70%) |
Feb 17, 2016 | 23.08 | 23.38 | 23.08 | 23.31 | 141,309 | +0.63(+2.80%) |
Feb 16, 2016 | 22.62 | 22.70 | 22.42 | 22.68 | 102,128 | +0.43(+1.93%) |
Feb 12, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.89(+4.19%) | |
Feb 11, 2016 | 21.67 | 21.73 | 21.10 | 21.35 | 159,362 | -0.90(-4.04%) |
Feb 10, 2016 | 22.21 | 22.66 | 22.03 | 22.25 | 666,244 | +0.81(+3.78%) |
Feb 09, 2016 | 21.10 | 21.60 | 21.05 | 21.44 | 193,960 | -0.72(-3.25%) |
Feb 08, 2016 | 22.12 | 22.16 | 21.78 | 22.16 | 124,758 | -1.00(-4.32%) |
Feb 05, 2016 | 23.64 | 23.68 | 23.00 | 23.16 | 87,323 | +0.21(+0.92%) |
Feb 04, 2016 | 22.39 | 23.08 | 22.36 | 22.95 | 103,494 | +0.69(+3.10%) |
Feb 03, 2016 | 22.09 | 22.26 | 21.53 | 22.26 | 95,017 | +0.14(+0.63%) |
Feb 02, 2016 | 22.58 | 22.59 | 22.00 | 22.12 | 143,048 | -1.48(-6.27%) |
Feb 01, 2016 | 23.45 | 23.75 | 23.30 | 23.60 | 95,731 | -0.24(-1.02%) |
Jan 29, 2016 | 23.59 | 23.87 | 23.50 | 23.84 | 68,820 | +0.33(+1.39%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.29 | 23.52 | 539,420 | -0.04(-0.15%) |
Jan 27, 2016 | 23.82 | 24.13 | 23.54 | 23.55 | 119,934 | -0.35(-1.46%) |
Jan 26, 2016 | 23.70 | 24.00 | 23.62 | 23.90 | 137,851 | +0.58(+2.49%) |
Jan 25, 2016 | 23.35 | 23.55 | 23.20 | 23.32 | 261,953 | -0.87(-3.60%) |
Jan 22, 2016 | 24.21 | 24.38 | 23.95 | 24.19 | 259,213 | +0.71(+3.00%) |
Jan 21, 2016 | 23.36 | 23.74 | 23.12 | 23.48 | 514,270 | +0.04(+0.15%) |
Jan 20, 2016 | 23.46 | 23.57 | 23.00 | 23.45 | 5,604,446 | -0.60(-2.49%) |
Jan 19, 2016 | 24.42 | 24.42 | 23.77 | 24.05 | 203,909 | -0.62(-2.51%) |
Jan 15, 2016 | 24.67 | 24.67 | 24.67 | 0 | -1.25(-4.84%) | |
Jan 14, 2016 | 25.77 | 26.06 | 25.50 | 25.93 | 100,434 | -0.13(-0.50%) |
Jan 13, 2016 | 26.75 | 26.79 | 25.90 | 26.05 | 93,836 | -0.75(-2.78%) |
Jan 12, 2016 | 26.69 | 26.83 | 26.39 | 26.80 | 118,000 | +0.71(+2.72%) |
Jan 11, 2016 | 26.26 | 26.30 | 26.04 | 26.09 | 219,970 | +0.06(+0.23%) |
Jan 08, 2016 | 26.59 | 26.61 | 26.00 | 26.03 | 91,007 | -0.63(-2.36%) |
Jan 07, 2016 | 26.64 | 26.96 | 26.47 | 26.66 | 81,878 | -0.41(-1.51%) |
Jan 06, 2016 | 27.00 | 27.24 | 26.93 | 27.07 | 61,041 | -0.61(-2.20%) |
Jan 05, 2016 | 27.82 | 27.89 | 27.51 | 27.68 | 123,640 | -0.20(-0.72%) |
Jan 04, 2016 | 27.69 | 27.96 | 27.34 | 27.88 | 141,303 | -0.38(-1.34%) |
Dec 31, 2015 | 28.26 | 28.26 | 28.26 | 0 | -0.35(-1.24%) | |
Dec 30, 2015 | 28.74 | 28.77 | 28.51 | 28.61 | 83,199 | -0.39(-1.33%) |
Dec 29, 2015 | 28.88 | 29.00 | 28.72 | 29.00 | 96,040 | +0.07(+0.24%) |
Dec 28, 2015 | 28.89 | 28.93 | 28.63 | 28.93 | 259,159 | -0.26(-0.89%) |
Dec 24, 2015 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Dec 23, 2015 | 29.03 | 29.46 | 29.03 | 29.39 | 154,659 | +0.48(+1.66%) |
Dec 22, 2015 | 28.81 | 29.05 | 28.76 | 28.91 | 202,046 | +0.18(+0.63%) |
Dec 21, 2015 | 29.02 | 29.14 | 28.61 | 28.73 | 132,236 | +0.14(+0.49%) |
Dec 18, 2015 | 28.80 | 28.88 | 28.54 | 28.59 | 126,346 | -0.09(-0.31%) |
Dec 17, 2015 | 29.20 | 29.23 | 28.68 | 28.68 | 102,405 | -0.47(-1.61%) |
Dec 16, 2015 | 28.80 | 29.22 | 28.58 | 29.15 | 136,116 | +0.63(+2.23%) |
Dec 15, 2015 | 28.58 | 28.72 | 28.47 | 28.52 | 191,910 | +0.73(+2.65%) |
Dec 14, 2015 | 28.21 | 28.26 | 27.60 | 27.78 | 173,693 | -0.13(-0.47%) |
Dec 11, 2015 | 28.20 | 28.23 | 27.83 | 27.91 | 85,712 | -0.56(-1.97%) |
Dec 10, 2015 | 28.71 | 28.39 | 28.47 | 113,219 | +0.06(+0.21%) | |
Dec 09, 2015 | 28.64 | 28.95 | 28.20 | 28.41 | 96,275 | -0.24(-0.84%) |
Dec 08, 2015 | 28.76 | 28.85 | 28.50 | 28.65 | 158,839 | -0.71(-2.42%) |
Dec 07, 2015 | 29.39 | 29.41 | 29.18 | 29.36 | 94,944 | -0.37(-1.24%) |
Dec 04, 2015 | 29.24 | 29.73 | 29.23 | 29.73 | 250,345 | +0.37(+1.26%) |
Dec 03, 2015 | 30.03 | 30.04 | 29.20 | 29.36 | 62,688 | -0.04(-0.14%) |
Dec 02, 2015 | 29.67 | 29.81 | 29.20 | 29.40 | 123,517 | -0.47(-1.57%) |