Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.28 | 21.43 | 21.11 | 21.12 | 1,138,575 | -0.42(-1.95%) |
Feb 26, 2016 | 21.42 | 21.70 | 21.39 | 21.54 | 2,366,442 | +0.20(+0.94%) |
Feb 25, 2016 | 21.12 | 21.35 | 21.01 | 21.34 | 1,051,402 | -0.09(-0.42%) |
Feb 24, 2016 | 21.18 | 21.50 | 20.97 | 21.43 | 670,709 | -0.08(-0.37%) |
Feb 23, 2016 | 21.70 | 21.92 | 21.50 | 21.51 | 1,148,281 | -0.80(-3.59%) |
Feb 22, 2016 | 22.23 | 22.44 | 22.21 | 22.31 | 548,392 | +0.34(+1.55%) |
Feb 19, 2016 | 22.04 | 22.16 | 21.83 | 21.97 | 749,726 | -0.25(-1.13%) |
Feb 18, 2016 | 22.56 | 22.56 | 22.16 | 22.22 | 603,454 | +0.04(+0.18%) |
Feb 17, 2016 | 22.04 | 22.28 | 21.98 | 22.18 | 1,084,590 | +0.61(+2.83%) |
Feb 16, 2016 | 21.53 | 21.64 | 21.33 | 21.57 | 1,274,287 | +0.75(+3.60%) |
Feb 12, 2016 | 20.33 | 20.82 | 20.82 | 20.82 | 1,160,900 | +0.56(+2.76%) |
Feb 11, 2016 | 20.37 | 20.56 | 20.11 | 20.26 | 1,232,742 | -0.53(-2.55%) |
Feb 10, 2016 | 20.65 | 21.27 | 20.64 | 20.79 | 963,848 | +0.04(+0.19%) |
Feb 09, 2016 | 20.43 | 20.86 | 20.41 | 20.75 | 3,052,328 | -0.45(-2.12%) |
Feb 08, 2016 | 21.41 | 21.46 | 20.87 | 21.20 | 1,545,240 | -0.53(-2.44%) |
Feb 05, 2016 | 22.25 | 22.28 | 21.68 | 21.73 | 1,225,618 | -0.35(-1.59%) |
Feb 04, 2016 | 22.05 | 22.36 | 21.90 | 22.08 | 980,710 | +0.05(+0.23%) |
Feb 03, 2016 | 22.09 | 22.21 | 21.57 | 22.03 | 1,575,338 | -0.36(-1.61%) |
Feb 02, 2016 | 22.36 | 22.70 | 22.24 | 22.39 | 2,828,951 | -0.92(-3.95%) |
Feb 01, 2016 | 23.24 | 23.33 | 22.97 | 23.31 | 1,908,670 | -0.57(-2.39%) |
Jan 29, 2016 | 22.57 | 24.48 | 22.51 | 23.88 | 5,517,032 | +3.59(+17.69%) |
Jan 28, 2016 | 21.04 | 20.49 | 19.90 | 20.29 | 2,452,752 | -0.75(-3.56%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.92 | 21.04 | 739,856 | -0.19(-0.89%) |
Jan 26, 2016 | 20.84 | 21.29 | 20.80 | 21.23 | 1,078,298 | +0.10(+0.47%) |
Jan 25, 2016 | 21.26 | 21.46 | 21.09 | 21.13 | 1,177,553 | -0.61(-2.81%) |
Jan 22, 2016 | 21.40 | 21.89 | 21.37 | 21.74 | 1,689,191 | +0.58(+2.74%) |
Jan 21, 2016 | 20.93 | 21.48 | 20.84 | 21.16 | 1,303,007 | +0.12(+0.57%) |
Jan 20, 2016 | 20.89 | 21.30 | 20.16 | 21.04 | 2,711,934 | -1.17(-5.27%) |
Jan 19, 2016 | 22.71 | 22.77 | 21.96 | 22.21 | 2,155,550 | +0.77(+3.59%) |
Jan 15, 2016 | 21.58 | 21.44 | 21.44 | 21.44 | 1,662,000 | -0.86(-3.86%) |
Jan 14, 2016 | 22.25 | 22.39 | 21.90 | 22.30 | 3,010,675 | -0.19(-0.84%) |
Jan 13, 2016 | 23.14 | 23.23 | 22.34 | 22.49 | 2,372,028 | -0.36(-1.58%) |
Jan 12, 2016 | 23.08 | 23.09 | 22.55 | 22.85 | 2,060,534 | -0.51(-2.18%) |
Jan 11, 2016 | 23.37 | 23.42 | 22.99 | 23.36 | 2,392,462 | +0.36(+1.57%) |
Jan 08, 2016 | 23.82 | 23.91 | 23.00 | 23.00 | 1,869,575 | -0.27(-1.16%) |
Jan 07, 2016 | 23.52 | 23.65 | 23.17 | 23.27 | 2,108,671 | -0.36(-1.52%) |
Jan 06, 2016 | 25.47 | 24.25 | 23.27 | 23.63 | 5,280,625 | -1.84(-7.22%) |
Jan 05, 2016 | 24.91 | 25.72 | 24.91 | 25.47 | 3,480,927 | +0.74(+2.99%) |
Jan 04, 2016 | 24.45 | 24.80 | 24.31 | 24.73 | 2,461,355 | +0.12(+0.49%) |
Dec 31, 2015 | 24.67 | 24.61 | 24.61 | 24.61 | 688,900 | -0.11(-0.44%) |
Dec 30, 2015 | 24.78 | 24.90 | 24.70 | 24.72 | 344,917 | -0.11(-0.44%) |
Dec 29, 2015 | 24.86 | 24.90 | 24.68 | 24.83 | 657,633 | +0.16(+0.65%) |
Dec 28, 2015 | 24.71 | 24.79 | 24.53 | 24.67 | 590,167 | -0.03(-0.12%) |
Dec 24, 2015 | 24.58 | 24.70 | 24.70 | 24.70 | 467,400 | +0.08(+0.32%) |
Dec 23, 2015 | 24.49 | 24.72 | 24.42 | 24.62 | 1,130,192 | +0.32(+1.32%) |
Dec 22, 2015 | 24.06 | 24.37 | 24.00 | 24.30 | 989,585 | -0.05(-0.21%) |
Dec 21, 2015 | 24.29 | 24.42 | 23.97 | 24.35 | 1,472,103 | -0.09(-0.37%) |
Dec 18, 2015 | 24.59 | 24.69 | 24.44 | 24.44 | 1,159,465 | -0.69(-2.75%) |
Dec 17, 2015 | 25.32 | 25.49 | 25.12 | 25.13 | 981,860 | -0.11(-0.44%) |
Dec 16, 2015 | 24.85 | 25.29 | 24.77 | 25.24 | 2,197,670 | +0.74(+3.02%) |
Dec 15, 2015 | 24.62 | 24.77 | 24.32 | 24.50 | 1,973,384 | -0.15(-0.61%) |
Dec 14, 2015 | 24.48 | 24.76 | 24.27 | 24.65 | 1,906,022 | +0.31(+1.27%) |
Dec 11, 2015 | 24.50 | 24.58 | 24.24 | 24.34 | 1,308,205 | -0.29(-1.18%) |
Dec 10, 2015 | 24.74 | 24.82 | 24.58 | 24.63 | 936,452 | +0.27(+1.11%) |
Dec 09, 2015 | 24.67 | 24.68 | 24.17 | 24.36 | 1,375,519 | -0.44(-1.77%) |
Dec 08, 2015 | 24.88 | 24.97 | 24.67 | 24.80 | 1,280,107 | -0.50(-1.98%) |
Dec 07, 2015 | 25.38 | 25.43 | 25.15 | 25.30 | 478,857 | -0.09(-0.35%) |
Dec 04, 2015 | 25.11 | 25.41 | 25.07 | 25.39 | 1,432,054 | +0.14(+0.55%) |
Dec 03, 2015 | 25.63 | 25.74 | 25.18 | 25.25 | 1,751,058 | -0.15(-0.59%) |
Dec 02, 2015 | 25.69 | 25.70 | 25.33 | 25.40 | 2,038,457 | -0.80(-3.05%) |