Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.51 | 24.74 | 24.34 | 24.54 | 8,510,681 | -0.13(-0.54%) |
Feb 26, 2016 | 24.74 | 25.02 | 24.23 | 24.67 | 4,132,975 | +1.31(+5.61%) |
Feb 25, 2016 | 23.43 | 24.06 | 22.45 | 23.36 | 1,042,712 | +0.29(+1.28%) |
Feb 24, 2016 | 22.42 | 23.29 | 21.98 | 23.07 | 1,077,919 | +0.47(+2.07%) |
Feb 23, 2016 | 22.75 | 23.05 | 21.82 | 22.60 | 1,329,952 | -0.64(-2.73%) |
Feb 22, 2016 | 23.11 | 23.56 | 22.37 | 23.23 | 433,027 | +0.17(+0.75%) |
Feb 19, 2016 | 23.12 | 23.59 | 22.73 | 23.06 | 535,560 | -0.12(-0.52%) |
Feb 18, 2016 | 23.02 | 23.38 | 21.37 | 23.18 | 331,044 | +0.19(+0.84%) |
Feb 17, 2016 | 23.09 | 23.61 | 22.77 | 22.99 | 633,022 | -0.11(-0.46%) |
Feb 16, 2016 | 22.45 | 23.14 | 22.27 | 23.09 | 345,171 | +0.82(+3.66%) |
Feb 12, 2016 | 21.66 | 22.28 | 22.28 | 22.28 | 495,350 | +0.73(+3.38%) |
Feb 11, 2016 | 21.36 | 21.71 | 21.21 | 21.55 | 509,195 | -0.19(-0.89%) |
Feb 10, 2016 | 21.53 | 22.06 | 21.34 | 21.74 | 581,113 | +0.38(+1.78%) |
Feb 09, 2016 | 20.84 | 21.60 | 20.47 | 21.36 | 687,889 | +0.20(+0.95%) |
Feb 08, 2016 | 21.71 | 21.95 | 20.72 | 21.16 | 563,402 | -0.73(-3.33%) |
Feb 05, 2016 | 22.44 | 22.63 | 21.60 | 21.89 | 556,192 | -0.64(-2.85%) |
Feb 04, 2016 | 22.89 | 23.11 | 22.16 | 22.53 | 778,654 | -0.39(-1.72%) |
Feb 03, 2016 | 22.53 | 23.11 | 22.31 | 22.93 | 663,278 | +0.51(+2.30%) |
Feb 02, 2016 | 22.32 | 22.47 | 21.90 | 22.41 | 611,821 | -0.17(-0.77%) |
Feb 01, 2016 | 22.17 | 22.83 | 21.58 | 22.59 | 563,779 | +0.25(+1.11%) |
Jan 29, 2016 | 21.50 | 22.42 | 21.50 | 22.34 | 588,277 | +0.98(+4.57%) |
Jan 28, 2016 | 21.68 | 21.70 | 21.20 | 21.36 | 369,743 | +0.03(+0.13%) |
Jan 27, 2016 | 21.21 | 21.50 | 21.05 | 21.34 | 379,457 | +0.09(+0.44%) |
Jan 26, 2016 | 21.17 | 21.44 | 21.08 | 21.24 | 325,108 | +0.13(+0.63%) |
Jan 25, 2016 | 21.39 | 21.75 | 21.07 | 21.11 | 357,881 | -0.31(-1.44%) |
Jan 22, 2016 | 20.57 | 21.56 | 20.57 | 21.42 | 473,270 | +1.04(+5.09%) |
Jan 21, 2016 | 21.04 | 21.52 | 20.37 | 20.38 | 612,520 | -0.55(-2.62%) |
Jan 20, 2016 | 20.41 | 21.01 | 19.84 | 20.93 | 603,676 | +0.29(+1.43%) |
Jan 19, 2016 | 20.85 | 20.85 | 20.38 | 20.63 | 380,133 | +0.01(+0.03%) |
Jan 15, 2016 | 20.53 | 20.63 | 20.63 | 20.63 | 659,569 | -0.46(-2.19%) |
Jan 14, 2016 | 20.57 | 21.36 | 20.29 | 21.09 | 590,071 | +0.60(+2.90%) |
Jan 13, 2016 | 21.70 | 21.97 | 20.42 | 20.49 | 678,607 | -1.17(-5.40%) |
Jan 12, 2016 | 21.96 | 22.20 | 20.95 | 21.66 | 698,117 | -0.17(-0.80%) |
Jan 11, 2016 | 22.15 | 22.44 | 21.55 | 21.84 | 443,374 | -0.27(-1.21%) |
Jan 08, 2016 | 22.49 | 22.78 | 22.04 | 22.10 | 496,566 | -0.30(-1.34%) |
Jan 07, 2016 | 22.72 | 22.82 | 22.41 | 22.41 | 720,955 | -0.61(-2.64%) |
Jan 06, 2016 | 22.65 | 23.05 | 22.62 | 23.01 | 474,230 | +0.13(+0.58%) |
Jan 05, 2016 | 22.73 | 22.91 | 22.60 | 22.88 | 335,435 | +0.13(+0.56%) |
Jan 04, 2016 | 22.86 | 22.87 | 22.37 | 22.75 | 715,452 | -0.44(-1.90%) |
Dec 31, 2015 | 23.14 | 23.19 | 23.19 | 23.19 | 830,519 | -0.07(-0.32%) |
Dec 30, 2015 | 23.56 | 23.66 | 23.27 | 23.27 | 356,059 | -0.37(-1.56%) |
Dec 29, 2015 | 23.40 | 23.66 | 23.33 | 23.64 | 207,577 | +0.30(+1.29%) |
Dec 28, 2015 | 23.44 | 23.82 | 23.23 | 23.33 | 304,404 | -0.27(-1.13%) |
Dec 24, 2015 | 23.56 | 23.60 | 23.60 | 23.60 | 195,926 | -0.01(-0.03%) |
Dec 23, 2015 | 23.01 | 23.62 | 22.99 | 23.61 | 350,173 | +0.63(+2.73%) |
Dec 22, 2015 | 22.65 | 23.02 | 22.49 | 22.98 | 295,114 | +0.40(+1.78%) |
Dec 21, 2015 | 22.16 | 22.59 | 21.98 | 22.58 | 349,039 | +0.44(+1.99%) |
Dec 18, 2015 | 22.75 | 22.77 | 22.11 | 22.14 | 942,990 | -0.59(-2.59%) |
Dec 17, 2015 | 22.74 | 23.06 | 22.71 | 22.73 | 466,921 | -0.04(-0.18%) |
Dec 16, 2015 | 22.45 | 22.94 | 22.27 | 22.77 | 619,110 | +0.39(+1.73%) |
Dec 15, 2015 | 21.84 | 22.57 | 21.83 | 22.38 | 471,450 | +0.52(+2.39%) |
Dec 14, 2015 | 21.88 | 21.95 | 21.58 | 21.86 | 424,697 | +0.04(+0.18%) |
Dec 11, 2015 | 22.10 | 22.43 | 21.58 | 21.82 | 561,989 | -0.61(-2.71%) |
Dec 10, 2015 | 22.64 | 22.91 | 22.33 | 22.43 | 809,489 | -0.16(-0.71%) |
Dec 09, 2015 | 22.59 | 23.13 | 22.44 | 22.59 | 384,318 | -0.05(-0.21%) |
Dec 08, 2015 | 22.42 | 22.71 | 22.35 | 22.63 | 323,030 | +0.11(+0.48%) |
Dec 07, 2015 | 22.57 | 22.62 | 22.40 | 22.53 | 307,885 | -0.03(-0.15%) |
Dec 04, 2015 | 22.75 | 23.03 | 22.54 | 22.56 | 344,338 | -0.19(-0.85%) |
Dec 03, 2015 | 22.58 | 22.97 | 22.56 | 22.75 | 713,521 | +0.17(+0.74%) |
Dec 02, 2015 | 22.53 | 22.87 | 22.51 | 22.59 | 456,332 | +0.13(+0.57%) |