Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.34 | 22.34 | 22.08 | 22.08 | 13,747 | -0.13(-0.58%) |
Feb 26, 2016 | 22.28 | 22.36 | 22.21 | 22.21 | 9,677 | +0.04(+0.20%) |
Feb 25, 2016 | 22.03 | 22.17 | 22.03 | 22.17 | 1,351 | +0.30(+1.38%) |
Feb 24, 2016 | 21.61 | 21.87 | 21.61 | 21.87 | 4,939 | +0.00(+0.00%) |
Feb 23, 2016 | 22.03 | 22.03 | 21.87 | 21.87 | 1,649 | -0.27(-1.24%) |
Feb 22, 2016 | 22.12 | 22.14 | 22.10 | 22.14 | 2,202 | +0.31(+1.42%) |
Feb 18, 2016 | 22.03 | 21.83 | 21.83 | 21.83 | 451 | -0.05(-0.24%) |
Feb 17, 2016 | 21.74 | 21.93 | 21.74 | 21.88 | 3,235 | +0.54(+2.53%) |
Feb 16, 2016 | 21.47 | 21.47 | 21.34 | 21.34 | 1,047 | +0.22(+1.05%) |
Feb 12, 2016 | 20.92 | 21.12 | 21.12 | 21.12 | 1,353 | +0.48(+2.33%) |
Feb 11, 2016 | 20.70 | 20.84 | 20.64 | 20.64 | 3,316 | -0.55(-2.61%) |
Feb 10, 2016 | 21.24 | 21.24 | 21.18 | 21.19 | 995 | +0.25(+1.19%) |
Feb 09, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 366 | -0.45(-2.11%) |
Feb 05, 2016 | 21.50 | 21.50 | 21.40 | 21.40 | 22 | -0.32(-1.47%) |
Feb 04, 2016 | 21.70 | 21.73 | 21.63 | 21.71 | 5,428 | +0.32(+1.49%) |
Feb 03, 2016 | 21.55 | 21.55 | 21.40 | 21.40 | 340 | -0.18(-0.82%) |
Feb 02, 2016 | 21.71 | 21.71 | 21.57 | 21.57 | 677 | -0.38(-1.74%) |
Feb 01, 2016 | 21.80 | 21.95 | 21.80 | 21.95 | 1,220 | +0.59(+2.75%) |
Jan 28, 2016 | 21.34 | 21.37 | 21.37 | 21.37 | 902 | +0.14(+0.65%) |
Jan 27, 2016 | 21.31 | 21.31 | 21.23 | 21.23 | 1,741 | -0.25(-1.14%) |
Jan 26, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 385 | +0.06(+0.29%) |
Jan 25, 2016 | 21.50 | 21.50 | 21.41 | 21.41 | 1,465 | -0.10(-0.44%) |
Jan 22, 2016 | 21.46 | 21.51 | 21.46 | 21.51 | 2,043 | +0.36(+1.70%) |
Jan 21, 2016 | 20.99 | 21.15 | 20.94 | 21.15 | 1,630 | -0.10(-0.46%) |
Jan 20, 2016 | 21.00 | 21.25 | 20.70 | 21.25 | 6,649 | -0.12(-0.54%) |
Jan 19, 2016 | 28.45 | 22.76 | 21.12 | 21.36 | 6,479 | +0.03(+0.16%) |
Jan 15, 2016 | 21.13 | 21.33 | 21.33 | 21.33 | 2,368 | -0.44(-2.03%) |
Jan 14, 2016 | 21.47 | 21.91 | 21.37 | 21.77 | 2,932 | +0.34(+1.58%) |
Jan 13, 2016 | 22.11 | 22.11 | 21.43 | 21.43 | 841 | -0.60(-2.70%) |
Jan 12, 2016 | 21.79 | 22.03 | 21.79 | 22.03 | 1,715 | +0.12(+0.53%) |
Jan 11, 2016 | 21.91 | 21.91 | 21.72 | 21.91 | 9,276 | -0.04(-0.16%) |
Jan 08, 2016 | 22.24 | 22.28 | 21.95 | 21.95 | 6,520 | -0.19(-0.84%) |
Jan 07, 2016 | 22.24 | 22.24 | 22.13 | 22.13 | 6,966 | -0.45(-2.00%) |
Jan 06, 2016 | 22.62 | 22.71 | 22.55 | 22.58 | 2,248 | -0.38(-1.66%) |
Jan 05, 2016 | 23.02 | 23.02 | 22.89 | 22.97 | 4,030 | +0.22(+0.97%) |
Jan 04, 2016 | 22.94 | 22.94 | 22.74 | 22.74 | 1,731 | -0.59(-2.53%) |
Dec 31, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 338 | -0.17(-0.71%) |
Dec 30, 2015 | 23.58 | 23.58 | 23.50 | 23.50 | 6,704 | -0.14(-0.59%) |
Dec 29, 2015 | 23.59 | 23.67 | 23.59 | 23.64 | 4,658 | +0.29(+1.25%) |
Dec 28, 2015 | 23.28 | 23.36 | 23.28 | 23.35 | 3,640 | -0.09(-0.37%) |
Dec 24, 2015 | 23.44 | 23.44 | 23.44 | 23.44 | 2,368 | +0.00(+0.00%) |
Dec 23, 2015 | 23.43 | 23.44 | 23.43 | 23.43 | 2,530 | +0.40(+1.73%) |
Dec 22, 2015 | 23.17 | 23.18 | 22.97 | 23.04 | 6,804 | +0.07(+0.31%) |
Dec 21, 2015 | 23.02 | 23.02 | 22.96 | 22.97 | 1,509 | +0.18(+0.78%) |
Dec 18, 2015 | 23.30 | 23.30 | 22.79 | 22.79 | 4,698 | -0.48(-2.05%) |
Dec 17, 2015 | 23.25 | 23.29 | 23.25 | 23.27 | 4,488 | -0.25(-1.05%) |
Dec 16, 2015 | 23.40 | 23.53 | 23.24 | 23.51 | 19,188 | +0.33(+1.41%) |
Dec 15, 2015 | 23.27 | 23.27 | 23.19 | 23.19 | 5,461 | +0.34(+1.51%) |
Dec 14, 2015 | 22.97 | 22.97 | 22.79 | 22.84 | 23,720 | -0.10(-0.42%) |
Dec 11, 2015 | 23.02 | 23.06 | 22.90 | 22.94 | 7,490 | -0.38(-1.61%) |
Dec 10, 2015 | 23.38 | 23.38 | 23.32 | 23.32 | 567 | +0.12(+0.52%) |
Dec 09, 2015 | 23.54 | 23.54 | 23.15 | 23.20 | 3,532 | -0.24(-1.02%) |
Dec 08, 2015 | 23.49 | 23.49 | 23.35 | 23.43 | 14,750 | -0.10(-0.41%) |
Dec 07, 2015 | 23.80 | 23.80 | 23.51 | 23.53 | 2,832 | +0.02(+0.07%) |
Dec 04, 2015 | 23.49 | 23.52 | 23.49 | 23.51 | 905 | +0.26(+1.10%) |
Dec 03, 2015 | 23.48 | 23.48 | 23.26 | 23.26 | 2,475 | -0.52(-2.19%) |
Dec 02, 2015 | 23.90 | 23.90 | 23.78 | 23.78 | 792 | -0.09(-0.36%) |
Dec 01, 2015 | 23.81 | 23.87 | 23.78 | 23.87 | 17,649 | +0.14(+0.59%) |
Nov 30, 2015 | 23.77 | 23.77 | 23.73 | 23.73 | 1,605 | -0.02(-0.07%) |
Nov 25, 2015 | 23.94 | 23.94 | 23.74 | 23.74 | 5 | +0.02(+0.07%) |
Nov 24, 2015 | 23.62 | 23.74 | 23.57 | 23.73 | 3,674 | +0.09(+0.37%) |
Nov 23, 2015 | 23.71 | 23.74 | 23.64 | 23.64 | 5,601 | -0.07(-0.30%) |
Nov 20, 2015 | 23.73 | 23.75 | 23.71 | 23.71 | 2,852 | +0.11(+0.45%) |
Nov 19, 2015 | 23.62 | 23.62 | 23.60 | 23.60 | 243 | +0.17(+0.72%) |
Nov 18, 2015 | 23.54 | 23.54 | 23.33 | 23.43 | 5,320 | +0.14(+0.61%) |
Nov 17, 2015 | 23.37 | 23.41 | 23.29 | 23.29 | 5,388 | +0.04(+0.15%) |
Nov 16, 2015 | 23.02 | 23.26 | 23.02 | 23.26 | 12,791 | +0.28(+1.23%) |
Nov 13, 2015 | 23.13 | 23.14 | 22.97 | 22.98 | 23,253 | -0.35(-1.50%) |
Nov 12, 2015 | 23.43 | 23.43 | 23.30 | 23.33 | 3,150 | -0.22(-0.91%) |
Nov 11, 2015 | 23.56 | 23.60 | 23.54 | 23.54 | 5,179 | -0.10(-0.44%) |
Nov 10, 2015 | 23.55 | 23.65 | 23.51 | 23.64 | 5,192 | +0.03(+0.14%) |
Nov 09, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 18,338 | -0.17(-0.71%) |
Nov 06, 2015 | 23.73 | 23.78 | 23.72 | 23.78 | 26,291 | -0.05(-0.22%) |
Nov 05, 2015 | 23.96 | 23.96 | 23.70 | 23.83 | 31,150 | +0.01(+0.04%) |
Nov 04, 2015 | 23.90 | 23.90 | 23.80 | 23.82 | 37,031 | -0.11(-0.48%) |
Nov 03, 2015 | 23.86 | 23.96 | 23.84 | 23.94 | 28,896 | +0.06(+0.26%) |
Nov 02, 2015 | 23.77 | 23.88 | 23.67 | 23.88 | 26,264 | +0.23(+0.97%) |
Oct 30, 2015 | 23.91 | 23.91 | 23.65 | 23.65 | 28,194 | -0.04(-0.17%) |
Oct 29, 2015 | 23.66 | 23.70 | 23.64 | 23.69 | 24,124 | +0.02(+0.07%) |
Oct 28, 2015 | 23.54 | 23.67 | 23.46 | 23.67 | 32,245 | +0.25(+1.05%) |
Oct 27, 2015 | 23.36 | 23.43 | 23.34 | 23.43 | 28,247 | -0.09(-0.38%) |
Oct 26, 2015 | 23.65 | 23.65 | 23.47 | 23.51 | 41,646 | -0.05(-0.22%) |
Oct 23, 2015 | 23.69 | 23.69 | 23.49 | 23.57 | 32,481 | +0.24(+1.02%) |
Oct 22, 2015 | 23.26 | 23.33 | 23.23 | 23.33 | 25,137 | +0.27(+1.15%) |
Oct 21, 2015 | 23.47 | 23.47 | 23.05 | 23.06 | 43,790 | -0.12(-0.50%) |
Oct 20, 2015 | 23.18 | 23.18 | 23.18 | 23.18 | 22,641 | +0.05(+0.23%) |
Oct 19, 2015 | 23.36 | 23.36 | 22.88 | 23.13 | 28,057 | +0.01(+0.04%) |
Oct 16, 2015 | 23.11 | 23.12 | 23.06 | 23.12 | 23,943 | +0.06(+0.27%) |
Oct 15, 2015 | 22.87 | 23.06 | 22.85 | 23.05 | 26,101 | +0.28(+1.24%) |
Oct 14, 2015 | 22.81 | 22.82 | 22.77 | 22.77 | 24,011 | -0.27(-1.15%) |
Oct 13, 2015 | 23.01 | 23.08 | 22.92 | 23.04 | 27,182 | -0.01(-0.04%) |
Oct 12, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 22,641 | +0.04(+0.15%) |
Oct 09, 2015 | 22.98 | 23.01 | 22.98 | 23.01 | 45,887 | +0.01(+0.04%) |
Oct 08, 2015 | 22.75 | 23.03 | 22.75 | 23.00 | 26,409 | +0.21(+0.93%) |
Oct 07, 2015 | 22.77 | 22.79 | 22.71 | 22.79 | 36,382 | +0.19(+0.86%) |
Oct 06, 2015 | 22.62 | 22.65 | 22.55 | 22.60 | 27,847 | -0.09(-0.39%) |
Oct 05, 2015 | 22.68 | 22.68 | 22.68 | 22.68 | 23,320 | +0.48(+2.15%) |
Oct 02, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 45,282 | +0.27(+1.21%) |
Oct 01, 2015 | 21.94 | 21.94 | 21.94 | 21.94 | 45,282 | +0.01(+0.04%) |