Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.50 | 23.95 | 23.50 | 23.86 | 450,768 | +0.35(+1.47%) |
Feb 26, 2016 | 23.37 | 23.54 | 23.08 | 23.51 | 346,417 | +0.20(+0.86%) |
Feb 25, 2016 | 23.11 | 23.42 | 23.00 | 23.31 | 1,358,309 | +0.17(+0.73%) |
Feb 24, 2016 | 22.57 | 23.17 | 22.50 | 23.14 | 126,992 | +0.42(+1.85%) |
Feb 23, 2016 | 22.60 | 22.85 | 22.56 | 22.72 | 170,486 | +0.11(+0.50%) |
Feb 22, 2016 | 22.43 | 22.70 | 22.43 | 22.61 | 257,792 | +0.33(+1.48%) |
Feb 19, 2016 | 22.42 | 22.50 | 22.13 | 22.28 | 184,320 | -0.22(-0.97%) |
Feb 18, 2016 | 22.48 | 22.57 | 22.32 | 22.50 | 511,811 | +0.06(+0.25%) |
Feb 17, 2016 | 22.19 | 22.52 | 22.19 | 22.44 | 317,293 | +0.42(+1.90%) |
Feb 16, 2016 | 21.92 | 22.05 | 21.73 | 22.02 | 241,231 | +0.30(+1.37%) |
Feb 12, 2016 | 21.54 | 21.72 | 21.72 | 21.72 | 108,268 | +0.35(+1.66%) |
Feb 11, 2016 | 20.91 | 21.49 | 20.90 | 21.37 | 437,835 | +0.24(+1.15%) |
Feb 10, 2016 | 21.18 | 21.44 | 21.01 | 21.13 | 204,001 | +0.06(+0.27%) |
Feb 09, 2016 | 21.07 | 21.19 | 20.78 | 21.07 | 176,285 | -0.23(-1.10%) |
Feb 08, 2016 | 21.77 | 21.84 | 21.06 | 21.30 | 535,359 | -0.72(-3.26%) |
Feb 05, 2016 | 22.44 | 22.59 | 22.01 | 22.02 | 811,435 | -0.44(-1.94%) |
Feb 04, 2016 | 22.31 | 22.63 | 22.29 | 22.46 | 555,786 | +0.20(+0.91%) |
Feb 03, 2016 | 22.18 | 22.30 | 21.77 | 22.25 | 255,950 | +0.27(+1.21%) |
Feb 02, 2016 | 22.30 | 22.32 | 21.90 | 21.99 | 856,700 | -0.52(-2.29%) |
Feb 01, 2016 | 22.34 | 22.56 | 22.23 | 22.50 | 399,842 | +0.10(+0.43%) |
Jan 29, 2016 | 22.00 | 22.42 | 22.00 | 22.41 | 239,269 | +0.54(+2.47%) |
Jan 28, 2016 | 22.05 | 22.16 | 21.80 | 21.87 | 166,550 | -0.02(-0.07%) |
Jan 27, 2016 | 21.92 | 22.20 | 21.75 | 21.88 | 210,418 | -0.11(-0.51%) |
Jan 26, 2016 | 21.63 | 22.10 | 21.55 | 22.00 | 384,381 | +0.59(+2.75%) |
Jan 25, 2016 | 21.50 | 21.82 | 21.38 | 21.41 | 372,890 | -0.10(-0.49%) |
Jan 22, 2016 | 20.97 | 21.54 | 20.97 | 21.51 | 1,021,266 | +0.93(+4.50%) |
Jan 21, 2016 | 20.53 | 20.88 | 20.46 | 20.59 | 613,796 | +0.06(+0.31%) |
Jan 20, 2016 | 20.66 | 20.69 | 19.88 | 20.52 | 964,167 | -0.45(-2.15%) |
Jan 19, 2016 | 21.17 | 21.20 | 20.86 | 20.97 | 468,780 | -0.02(-0.12%) |
Jan 15, 2016 | 21.09 | 21.00 | 21.00 | 21.00 | 265,400 | -0.61(-2.84%) |
Jan 14, 2016 | 21.30 | 21.76 | 21.06 | 21.61 | 408,015 | +0.40(+1.86%) |
Jan 13, 2016 | 21.90 | 22.00 | 21.18 | 21.21 | 617,073 | -0.60(-2.74%) |
Jan 12, 2016 | 22.14 | 22.16 | 21.63 | 21.81 | 551,216 | -0.14(-0.62%) |
Jan 11, 2016 | 22.01 | 22.13 | 21.78 | 21.95 | 568,168 | +0.02(+0.11%) |
Jan 08, 2016 | 22.27 | 22.47 | 21.89 | 21.92 | 434,034 | -0.19(-0.87%) |
Jan 07, 2016 | 22.34 | 22.50 | 22.09 | 22.12 | 503,527 | -0.57(-2.52%) |
Jan 06, 2016 | 22.63 | 22.89 | 22.56 | 22.69 | 362,426 | -0.19(-0.85%) |
Jan 05, 2016 | 22.80 | 22.92 | 22.60 | 22.88 | 613,008 | +0.19(+0.85%) |
Jan 04, 2016 | 22.94 | 22.96 | 22.59 | 22.69 | 4,228,796 | -0.52(-2.26%) |
Dec 31, 2015 | 23.38 | 23.21 | 23.21 | 23.21 | 387,931 | -0.27(-1.17%) |
Dec 30, 2015 | 23.85 | 23.87 | 23.48 | 23.49 | 312,406 | -0.31(-1.32%) |
Dec 29, 2015 | 23.71 | 23.83 | 23.64 | 23.80 | 136,311 | +0.20(+0.85%) |
Dec 28, 2015 | 23.60 | 23.62 | 23.43 | 23.60 | 134,850 | -0.02(-0.10%) |
Dec 24, 2015 | 23.73 | 23.63 | 23.63 | 23.63 | 185,532 | -0.11(-0.44%) |
Dec 23, 2015 | 23.33 | 23.73 | 23.32 | 23.73 | 479,830 | +0.51(+2.18%) |
Dec 22, 2015 | 23.01 | 23.24 | 22.84 | 23.22 | 777,835 | +0.27(+1.19%) |
Dec 21, 2015 | 22.85 | 22.95 | 22.75 | 22.95 | 401,184 | +0.21(+0.92%) |
Dec 18, 2015 | 22.91 | 22.97 | 22.65 | 22.74 | 5,350,887 | -0.26(-1.12%) |
Dec 17, 2015 | 23.35 | 23.44 | 23.00 | 23.00 | 979,900 | -0.31(-1.31%) |
Dec 16, 2015 | 22.76 | 23.33 | 22.76 | 23.30 | 1,160,629 | +0.60(+2.66%) |
Dec 15, 2015 | 22.59 | 22.82 | 22.56 | 22.70 | 2,027,857 | +0.23(+1.00%) |
Dec 14, 2015 | 22.60 | 22.69 | 22.34 | 22.47 | 981,158 | -0.09(-0.39%) |
Dec 11, 2015 | 23.05 | 23.08 | 22.51 | 22.56 | 585,051 | -0.71(-3.04%) |
Dec 10, 2015 | 23.40 | 23.49 | 23.25 | 23.27 | 484,630 | -0.08(-0.35%) |
Dec 09, 2015 | 23.71 | 23.93 | 23.33 | 23.35 | 404,847 | -0.39(-1.63%) |
Dec 08, 2015 | 23.51 | 23.86 | 23.43 | 23.74 | 2,240,768 | +0.09(+0.37%) |
Dec 07, 2015 | 23.71 | 23.74 | 23.55 | 23.65 | 441,998 | -0.10(-0.44%) |
Dec 04, 2015 | 23.62 | 23.80 | 23.55 | 23.76 | 552,649 | +0.20(+0.85%) |
Dec 03, 2015 | 23.70 | 23.94 | 23.49 | 23.55 | 372,142 | -0.28(-1.18%) |
Dec 02, 2015 | 24.05 | 24.13 | 23.82 | 23.84 | 954,620 | -0.23(-0.97%) |