Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.56 | 24.57 | 24.00 | 24.00 | 383,854 | -0.62(-2.51%) |
Feb 26, 2016 | 24.44 | 24.84 | 24.30 | 24.62 | 1,083,353 | +0.39(+1.59%) |
Feb 25, 2016 | 23.93 | 24.26 | 23.86 | 24.23 | 333,101 | +0.34(+1.41%) |
Feb 24, 2016 | 23.74 | 23.93 | 23.28 | 23.90 | 486,931 | -0.17(-0.70%) |
Feb 23, 2016 | 24.62 | 24.62 | 23.93 | 24.06 | 295,383 | -0.66(-2.67%) |
Feb 22, 2016 | 24.55 | 24.75 | 24.55 | 24.72 | 157,432 | +0.47(+1.96%) |
Feb 19, 2016 | 24.01 | 24.34 | 23.92 | 24.25 | 278,073 | +0.10(+0.43%) |
Feb 18, 2016 | 24.63 | 24.63 | 24.03 | 24.14 | 263,857 | -0.41(-1.67%) |
Feb 17, 2016 | 24.76 | 24.92 | 24.48 | 24.55 | 320,230 | +0.02(+0.10%) |
Feb 16, 2016 | 24.21 | 24.74 | 23.97 | 24.53 | 423,611 | +0.72(+3.00%) |
Feb 12, 2016 | 23.23 | 23.81 | 23.81 | 23.81 | 2,408,126 | +1.04(+4.55%) |
Feb 11, 2016 | 23.10 | 23.22 | 22.60 | 22.78 | 548,659 | -0.91(-3.83%) |
Feb 10, 2016 | 24.10 | 24.35 | 23.68 | 23.69 | 1,888,897 | -0.23(-0.97%) |
Feb 09, 2016 | 23.45 | 24.08 | 23.36 | 23.92 | 516,628 | +0.06(+0.27%) |
Feb 08, 2016 | 24.02 | 24.07 | 23.54 | 23.85 | 376,617 | -0.55(-2.27%) |
Feb 05, 2016 | 24.71 | 24.96 | 24.35 | 24.41 | 1,541,592 | -0.29(-1.17%) |
Feb 04, 2016 | 24.31 | 24.89 | 24.30 | 24.70 | 191,588 | +0.32(+1.32%) |
Feb 03, 2016 | 24.30 | 24.43 | 23.55 | 24.38 | 408,817 | +0.21(+0.86%) |
Feb 02, 2016 | 24.54 | 24.54 | 24.05 | 24.17 | 220,011 | -0.70(-2.81%) |
Feb 01, 2016 | 24.88 | 24.97 | 24.69 | 24.87 | 211,452 | -0.18(-0.71%) |
Jan 29, 2016 | 24.76 | 25.05 | 24.59 | 25.04 | 295,652 | +0.40(+1.63%) |
Jan 28, 2016 | 24.63 | 24.90 | 24.50 | 24.64 | 495,889 | +0.24(+0.97%) |
Jan 27, 2016 | 24.18 | 24.92 | 24.06 | 24.41 | 544,135 | +0.24(+0.98%) |
Jan 26, 2016 | 23.67 | 24.22 | 23.67 | 24.17 | 408,954 | +0.61(+2.59%) |
Jan 25, 2016 | 24.33 | 24.40 | 23.54 | 23.56 | 215,062 | -0.91(-3.71%) |
Jan 22, 2016 | 24.51 | 24.61 | 24.28 | 24.47 | 181,584 | +0.35(+1.47%) |
Jan 21, 2016 | 24.49 | 24.76 | 24.11 | 24.11 | 363,748 | -0.33(-1.35%) |
Jan 20, 2016 | 24.23 | 24.70 | 23.80 | 24.44 | 658,995 | -0.25(-1.01%) |
Jan 19, 2016 | 25.08 | 25.23 | 24.52 | 24.69 | 345,285 | -0.17(-0.68%) |
Jan 15, 2016 | 24.53 | 24.86 | 24.86 | 24.86 | 1,602,016 | -0.49(-1.92%) |
Jan 14, 2016 | 25.13 | 25.49 | 24.87 | 25.35 | 379,565 | +0.31(+1.24%) |
Jan 13, 2016 | 26.15 | 26.16 | 24.95 | 25.04 | 828,178 | -0.97(-3.74%) |
Jan 12, 2016 | 26.07 | 26.10 | 25.56 | 26.01 | 236,176 | +0.23(+0.90%) |
Jan 11, 2016 | 25.92 | 26.08 | 25.59 | 25.78 | 222,180 | -0.02(-0.06%) |
Jan 08, 2016 | 26.54 | 26.54 | 25.74 | 25.79 | 185,554 | -0.47(-1.81%) |
Jan 07, 2016 | 26.51 | 26.72 | 26.20 | 26.27 | 525,520 | -0.73(-2.71%) |
Jan 06, 2016 | 26.99 | 27.25 | 26.79 | 27.00 | 261,258 | -0.39(-1.44%) |
Jan 05, 2016 | 27.42 | 27.58 | 27.20 | 27.39 | 225,868 | +0.02(+0.06%) |
Jan 04, 2016 | 27.56 | 27.62 | 27.15 | 27.38 | 379,910 | -0.72(-2.57%) |
Dec 31, 2015 | 28.22 | 28.10 | 28.10 | 28.10 | 119,566 | -0.27(-0.94%) |
Dec 30, 2015 | 28.61 | 28.61 | 28.34 | 28.36 | 78,804 | -0.31(-1.09%) |
Dec 29, 2015 | 28.52 | 28.74 | 28.48 | 28.68 | 168,876 | +0.32(+1.13%) |
Dec 28, 2015 | 28.36 | 28.39 | 28.02 | 28.36 | 84,924 | -0.14(-0.51%) |
Dec 24, 2015 | 28.44 | 28.50 | 28.50 | 28.50 | 93,936 | +0.06(+0.19%) |
Dec 23, 2015 | 28.16 | 28.45 | 28.09 | 28.45 | 110,882 | +0.43(+1.54%) |
Dec 22, 2015 | 27.98 | 28.05 | 27.59 | 28.01 | 299,493 | +0.14(+0.52%) |
Dec 21, 2015 | 27.86 | 28.02 | 27.55 | 27.87 | 559,589 | +0.20(+0.72%) |
Dec 18, 2015 | 28.29 | 28.29 | 27.67 | 27.67 | 746,647 | -0.75(-2.64%) |
Dec 17, 2015 | 28.96 | 29.02 | 28.42 | 28.42 | 303,434 | -0.45(-1.55%) |
Dec 16, 2015 | 28.68 | 28.95 | 28.24 | 28.87 | 1,384,776 | +0.42(+1.46%) |
Dec 15, 2015 | 28.01 | 28.61 | 28.01 | 28.45 | 300,407 | +0.77(+2.77%) |
Dec 14, 2015 | 27.98 | 27.98 | 27.38 | 27.69 | 342,855 | +0.00(+0.00%) |
Dec 11, 2015 | 27.93 | 28.00 | 27.50 | 27.69 | 382,050 | -0.62(-2.17%) |
Dec 10, 2015 | 28.08 | 28.58 | 28.01 | 28.30 | 267,041 | +0.21(+0.74%) |
Dec 09, 2015 | 28.38 | 28.76 | 27.92 | 28.09 | 377,078 | -0.39(-1.38%) |
Dec 08, 2015 | 28.80 | 28.82 | 28.40 | 28.49 | 234,218 | -0.53(-1.82%) |
Dec 07, 2015 | 29.35 | 29.39 | 28.84 | 29.01 | 320,242 | -0.42(-1.41%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.68 | 29.43 | 155,521 | +0.75(+2.62%) |
Dec 03, 2015 | 29.27 | 29.32 | 28.62 | 28.68 | 289,858 | -0.42(-1.43%) |
Dec 02, 2015 | 29.58 | 29.59 | 29.06 | 29.09 | 178,085 | -0.40(-1.36%) |