Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.36 | 24.36 | 24.20 | 24.25 | 209,498 | -0.15(-0.63%) |
Feb 26, 2016 | 24.08 | 24.54 | 24.03 | 24.40 | 159,974 | +0.53(+2.22%) |
Feb 25, 2016 | 23.70 | 23.93 | 23.56 | 23.87 | 71,796 | +0.15(+0.64%) |
Feb 24, 2016 | 23.41 | 23.77 | 23.18 | 23.72 | 167,305 | +0.10(+0.42%) |
Feb 23, 2016 | 23.70 | 24.00 | 23.38 | 23.62 | 183,143 | -0.19(-0.79%) |
Feb 22, 2016 | 23.76 | 23.95 | 23.31 | 23.81 | 250,936 | +0.21(+0.88%) |
Feb 19, 2016 | 23.13 | 23.92 | 23.10 | 23.60 | 268,528 | +0.41(+1.78%) |
Feb 18, 2016 | 23.43 | 23.52 | 23.06 | 23.19 | 293,304 | -0.17(-0.73%) |
Feb 17, 2016 | 23.82 | 23.97 | 22.79 | 23.36 | 426,822 | -0.32(-1.37%) |
Feb 16, 2016 | 23.39 | 23.90 | 23.17 | 23.68 | 473,023 | +0.58(+2.53%) |
Feb 12, 2016 | 22.91 | 23.10 | 23.10 | 23.10 | 349,736 | +0.56(+2.47%) |
Feb 11, 2016 | 22.92 | 23.20 | 22.42 | 22.54 | 215,221 | -0.80(-3.43%) |
Feb 10, 2016 | 23.68 | 24.13 | 23.26 | 23.34 | 320,584 | -0.25(-1.07%) |
Feb 09, 2016 | 22.93 | 23.93 | 22.87 | 23.59 | 310,685 | +0.40(+1.70%) |
Feb 08, 2016 | 23.72 | 23.84 | 23.13 | 23.20 | 359,346 | -0.68(-2.86%) |
Feb 05, 2016 | 24.69 | 24.78 | 23.88 | 23.88 | 213,305 | -0.74(-2.99%) |
Feb 04, 2016 | 24.98 | 25.31 | 24.45 | 24.62 | 194,572 | -0.40(-1.58%) |
Feb 03, 2016 | 25.53 | 25.53 | 24.54 | 25.01 | 234,612 | -0.41(-1.63%) |
Feb 02, 2016 | 25.38 | 25.60 | 25.28 | 25.42 | 229,423 | -0.27(-1.05%) |
Feb 01, 2016 | 25.86 | 25.88 | 25.28 | 25.69 | 341,878 | -0.30(-1.14%) |
Jan 29, 2016 | 25.20 | 26.01 | 25.00 | 25.99 | 367,916 | +0.87(+3.47%) |
Jan 28, 2016 | 25.05 | 25.42 | 24.94 | 25.12 | 202,372 | +0.33(+1.34%) |
Jan 27, 2016 | 24.36 | 25.05 | 24.18 | 24.79 | 495,395 | +0.33(+1.36%) |
Jan 26, 2016 | 23.91 | 24.50 | 23.81 | 24.45 | 630,752 | +0.44(+1.83%) |
Jan 25, 2016 | 24.58 | 24.81 | 23.96 | 24.01 | 359,724 | -0.79(-3.19%) |
Jan 22, 2016 | 25.42 | 26.64 | 23.96 | 24.80 | 1,088,436 | -1.45(-5.51%) |
Jan 21, 2016 | 26.29 | 26.42 | 25.96 | 26.25 | 255,325 | -0.05(-0.20%) |
Jan 20, 2016 | 26.22 | 26.66 | 25.77 | 26.30 | 218,640 | -0.26(-0.98%) |
Jan 19, 2016 | 26.96 | 27.14 | 26.30 | 26.57 | 155,497 | -0.11(-0.40%) |
Jan 15, 2016 | 26.47 | 26.67 | 26.67 | 26.67 | 333,150 | -0.46(-1.69%) |
Jan 14, 2016 | 27.47 | 27.63 | 27.04 | 27.13 | 287,964 | -0.20(-0.72%) |
Jan 13, 2016 | 27.92 | 27.92 | 27.17 | 27.33 | 485,646 | -0.55(-1.97%) |
Jan 12, 2016 | 28.34 | 28.64 | 27.51 | 27.88 | 244,421 | -0.15(-0.54%) |
Jan 11, 2016 | 28.18 | 28.51 | 27.82 | 28.03 | 354,256 | -0.03(-0.10%) |
Jan 08, 2016 | 28.54 | 28.75 | 27.98 | 28.06 | 442,046 | -0.28(-0.98%) |
Jan 07, 2016 | 28.48 | 28.90 | 28.24 | 28.34 | 407,940 | -0.54(-1.87%) |
Jan 06, 2016 | 28.87 | 29.13 | 28.80 | 28.87 | 568,183 | -0.49(-1.65%) |
Jan 05, 2016 | 29.29 | 29.57 | 28.87 | 29.36 | 287,372 | +0.12(+0.40%) |
Jan 04, 2016 | 30.03 | 30.37 | 29.22 | 29.24 | 271,671 | -1.29(-4.24%) |
Dec 31, 2015 | 30.94 | 30.54 | 30.54 | 30.54 | 221,173 | -0.52(-1.68%) |
Dec 30, 2015 | 31.27 | 31.43 | 31.01 | 31.06 | 149,921 | -0.27(-0.86%) |
Dec 29, 2015 | 31.06 | 31.34 | 30.78 | 31.33 | 134,370 | +0.46(+1.48%) |
Dec 28, 2015 | 30.64 | 30.92 | 30.25 | 30.87 | 180,930 | +0.22(+0.73%) |
Dec 24, 2015 | 30.50 | 30.64 | 30.64 | 30.64 | 188,164 | +0.16(+0.53%) |
Dec 23, 2015 | 30.50 | 30.68 | 30.26 | 30.48 | 189,889 | +0.13(+0.44%) |
Dec 22, 2015 | 30.12 | 30.42 | 29.68 | 30.35 | 210,749 | +0.35(+1.17%) |
Dec 21, 2015 | 29.74 | 30.51 | 29.74 | 30.00 | 258,850 | +0.31(+1.06%) |
Dec 18, 2015 | 30.50 | 30.61 | 29.41 | 29.68 | 1,650,056 | -1.04(-3.39%) |
Dec 17, 2015 | 30.93 | 31.49 | 30.60 | 30.73 | 454,177 | -0.13(-0.41%) |
Dec 16, 2015 | 31.16 | 31.16 | 30.29 | 30.85 | 423,526 | -0.03(-0.09%) |
Dec 15, 2015 | 30.40 | 31.14 | 29.24 | 30.88 | 211,889 | +0.77(+2.56%) |
Dec 14, 2015 | 29.44 | 30.32 | 29.27 | 30.11 | 340,365 | +0.64(+2.16%) |
Dec 11, 2015 | 29.60 | 30.15 | 29.14 | 29.47 | 319,522 | -0.57(-1.91%) |
Dec 10, 2015 | 30.69 | 30.77 | 29.96 | 30.04 | 276,508 | -0.72(-2.33%) |
Dec 09, 2015 | 31.17 | 31.33 | 30.55 | 30.76 | 323,273 | -0.55(-1.75%) |
Dec 08, 2015 | 31.08 | 31.59 | 31.08 | 31.31 | 241,563 | +0.05(+0.17%) |
Dec 07, 2015 | 31.31 | 31.39 | 30.99 | 31.25 | 263,051 | -0.04(-0.11%) |
Dec 04, 2015 | 30.61 | 31.34 | 30.54 | 31.29 | 179,725 | +0.73(+2.38%) |
Dec 03, 2015 | 30.95 | 31.06 | 30.46 | 30.56 | 176,324 | -0.12(-0.38%) |
Dec 02, 2015 | 30.95 | 31.18 | 30.64 | 30.68 | 297,435 | -0.23(-0.75%) |