Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.57 | 24.61 | 24.31 | 24.41 | 850,541 | -0.09(-0.38%) |
Feb 26, 2016 | 24.54 | 24.74 | 24.43 | 24.50 | 809,041 | +0.06(+0.23%) |
Feb 25, 2016 | 24.23 | 24.46 | 23.95 | 24.45 | 1,090,944 | +0.37(+1.53%) |
Feb 24, 2016 | 23.85 | 24.11 | 23.73 | 24.08 | 1,243,909 | +0.04(+0.15%) |
Feb 23, 2016 | 24.31 | 24.39 | 24.00 | 24.04 | 1,730,992 | -0.27(-1.10%) |
Feb 22, 2016 | 24.48 | 24.81 | 24.20 | 24.31 | 1,350,981 | +0.02(+0.08%) |
Feb 19, 2016 | 24.29 | 24.43 | 24.02 | 24.29 | 1,032,977 | -0.08(-0.34%) |
Feb 18, 2016 | 23.91 | 24.40 | 23.91 | 24.38 | 1,436,773 | +0.60(+2.53%) |
Feb 17, 2016 | 23.46 | 23.85 | 23.23 | 23.77 | 1,309,267 | +0.43(+1.86%) |
Feb 16, 2016 | 23.07 | 23.50 | 22.94 | 23.34 | 1,817,984 | +0.42(+1.85%) |
Feb 12, 2016 | 23.06 | 22.92 | 22.92 | 22.92 | 1,415,793 | +0.09(+0.40%) |
Feb 11, 2016 | 22.81 | 22.94 | 22.62 | 22.82 | 927,899 | -0.30(-1.32%) |
Feb 10, 2016 | 23.17 | 23.56 | 23.11 | 23.13 | 1,065,625 | +0.00(+0.00%) |
Feb 09, 2016 | 22.84 | 23.29 | 22.77 | 23.13 | 1,326,320 | +0.03(+0.12%) |
Feb 08, 2016 | 22.85 | 23.16 | 22.42 | 23.10 | 1,122,145 | -0.27(-1.15%) |
Feb 05, 2016 | 23.07 | 23.92 | 23.02 | 23.37 | 2,299,242 | +1.18(+5.33%) |
Feb 04, 2016 | 22.08 | 22.20 | 21.96 | 22.19 | 716,172 | +0.02(+0.08%) |
Feb 03, 2016 | 22.31 | 22.32 | 21.86 | 22.17 | 830,659 | +0.01(+0.04%) |
Feb 02, 2016 | 22.45 | 22.49 | 22.10 | 22.16 | 628,725 | -0.47(-2.08%) |
Feb 01, 2016 | 21.99 | 22.74 | 21.99 | 22.63 | 942,751 | +0.54(+2.43%) |
Jan 29, 2016 | 21.78 | 22.23 | 21.75 | 22.09 | 2,148,868 | +0.33(+1.53%) |
Jan 28, 2016 | 22.17 | 22.20 | 21.70 | 21.76 | 668,426 | -0.16(-0.72%) |
Jan 27, 2016 | 22.31 | 22.38 | 21.83 | 21.92 | 935,836 | -0.42(-1.90%) |
Jan 26, 2016 | 21.99 | 22.41 | 21.95 | 22.34 | 783,579 | +0.42(+1.90%) |
Jan 25, 2016 | 22.21 | 22.33 | 21.89 | 21.93 | 903,139 | -0.30(-1.37%) |
Jan 22, 2016 | 22.26 | 22.26 | 21.97 | 22.23 | 1,177,699 | +0.28(+1.26%) |
Jan 21, 2016 | 22.05 | 22.19 | 21.75 | 21.96 | 1,386,313 | -0.06(-0.29%) |
Jan 20, 2016 | 21.59 | 22.09 | 21.40 | 22.02 | 1,370,566 | +0.14(+0.63%) |
Jan 19, 2016 | 21.80 | 21.98 | 21.63 | 21.88 | 1,138,265 | +0.25(+1.15%) |
Jan 15, 2016 | 21.11 | 21.63 | 21.63 | 21.63 | 787,093 | +0.01(+0.04%) |
Jan 14, 2016 | 21.64 | 21.75 | 21.23 | 21.62 | 1,039,497 | +0.10(+0.47%) |
Jan 13, 2016 | 22.25 | 22.25 | 21.41 | 21.52 | 687,480 | -0.66(-3.00%) |
Jan 12, 2016 | 22.10 | 22.21 | 22.00 | 22.19 | 765,041 | +0.28(+1.26%) |
Jan 11, 2016 | 21.79 | 22.03 | 21.63 | 21.91 | 818,952 | +0.27(+1.24%) |
Jan 08, 2016 | 21.86 | 21.96 | 21.61 | 21.64 | 938,290 | -0.19(-0.89%) |
Jan 07, 2016 | 21.75 | 22.20 | 21.72 | 21.84 | 748,137 | -0.40(-1.79%) |
Jan 06, 2016 | 22.15 | 22.47 | 22.00 | 22.23 | 665,729 | -0.22(-0.99%) |
Jan 05, 2016 | 22.37 | 22.79 | 22.25 | 22.45 | 1,017,296 | +0.10(+0.45%) |
Jan 04, 2016 | 22.80 | 22.80 | 22.16 | 22.35 | 947,498 | -0.72(-3.12%) |
Dec 31, 2015 | 23.20 | 23.07 | 23.07 | 23.07 | 507,009 | -0.22(-0.95%) |
Dec 30, 2015 | 23.35 | 23.53 | 23.27 | 23.29 | 452,435 | -0.14(-0.59%) |
Dec 29, 2015 | 23.05 | 23.44 | 23.02 | 23.43 | 955,594 | +0.44(+1.93%) |
Dec 28, 2015 | 22.83 | 23.01 | 22.66 | 22.99 | 582,429 | +0.12(+0.53%) |
Dec 24, 2015 | 22.80 | 22.87 | 22.87 | 22.87 | 240,783 | +0.06(+0.24%) |
Dec 23, 2015 | 22.71 | 22.92 | 22.63 | 22.81 | 648,450 | +0.14(+0.61%) |
Dec 22, 2015 | 22.85 | 22.86 | 22.39 | 22.68 | 805,243 | -0.05(-0.20%) |
Dec 21, 2015 | 22.40 | 22.88 | 22.36 | 22.72 | 1,091,108 | +0.40(+1.78%) |
Dec 18, 2015 | 22.49 | 22.62 | 22.11 | 22.32 | 2,571,804 | -0.25(-1.10%) |
Dec 17, 2015 | 23.07 | 23.14 | 22.48 | 22.57 | 1,312,325 | -0.38(-1.65%) |
Dec 16, 2015 | 22.86 | 22.99 | 22.48 | 22.95 | 2,304,398 | +0.23(+1.02%) |
Dec 15, 2015 | 23.28 | 23.29 | 22.61 | 22.72 | 1,036,832 | -0.28(-1.20%) |
Dec 14, 2015 | 22.76 | 23.01 | 22.72 | 23.00 | 1,077,300 | +0.24(+1.05%) |
Dec 11, 2015 | 22.99 | 23.04 | 22.64 | 22.76 | 711,830 | -0.49(-2.11%) |
Dec 10, 2015 | 23.34 | 23.50 | 23.12 | 23.25 | 627,323 | -0.08(-0.36%) |
Dec 09, 2015 | 23.36 | 23.65 | 23.20 | 23.33 | 900,627 | -0.13(-0.55%) |
Dec 08, 2015 | 23.49 | 23.53 | 23.27 | 23.46 | 713,082 | -0.19(-0.82%) |
Dec 07, 2015 | 23.77 | 23.89 | 23.59 | 23.65 | 924,690 | -0.13(-0.54%) |
Dec 04, 2015 | 23.07 | 23.83 | 22.94 | 23.78 | 678,757 | +0.75(+3.25%) |
Dec 03, 2015 | 23.65 | 23.69 | 22.87 | 23.04 | 672,974 | -0.60(-2.54%) |
Dec 02, 2015 | 23.49 | 23.87 | 23.40 | 23.64 | 777,719 | +0.15(+0.63%) |