Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.42 | 23.58 | 23.29 | 23.29 | 102,096 | -0.14(-0.59%) |
Feb 26, 2016 | 23.50 | 23.57 | 23.41 | 23.42 | 63,250 | -0.03(-0.13%) |
Feb 25, 2016 | 23.21 | 23.45 | 23.10 | 23.45 | 44,146 | +0.29(+1.25%) |
Feb 24, 2016 | 22.88 | 23.18 | 22.70 | 23.16 | 35,333 | +0.14(+0.62%) |
Feb 23, 2016 | 23.26 | 23.26 | 23.02 | 23.02 | 160,990 | -0.25(-1.08%) |
Feb 22, 2016 | 23.08 | 23.30 | 23.08 | 23.27 | 93,463 | +0.32(+1.39%) |
Feb 19, 2016 | 22.94 | 22.99 | 22.78 | 22.95 | 72,311 | -0.02(-0.11%) |
Feb 18, 2016 | 22.99 | 23.07 | 22.93 | 22.98 | 182,995 | -0.04(-0.15%) |
Feb 17, 2016 | 22.76 | 23.03 | 22.76 | 23.01 | 89,666 | +0.37(+1.66%) |
Feb 16, 2016 | 22.40 | 22.64 | 22.36 | 22.64 | 77,693 | +0.45(+2.04%) |
Feb 12, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 11,783 | +0.44(+2.01%) |
Feb 11, 2016 | 21.78 | 21.84 | 21.58 | 21.75 | 155,458 | -0.28(-1.27%) |
Feb 10, 2016 | 22.08 | 22.30 | 22.01 | 22.03 | 155,740 | +0.02(+0.11%) |
Feb 09, 2016 | 22.11 | 22.19 | 21.83 | 22.00 | 68,006 | -0.01(-0.07%) |
Feb 08, 2016 | 22.05 | 22.10 | 21.75 | 22.02 | 57,791 | -0.32(-1.43%) |
Feb 05, 2016 | 22.59 | 22.68 | 22.29 | 22.34 | 126,253 | -0.37(-1.63%) |
Feb 04, 2016 | 22.50 | 22.83 | 22.50 | 22.71 | 50,426 | +0.08(+0.37%) |
Feb 03, 2016 | 22.58 | 22.67 | 22.21 | 22.62 | 96,281 | +0.16(+0.70%) |
Feb 02, 2016 | 22.67 | 22.67 | 22.40 | 22.46 | 62,874 | -0.49(-2.12%) |
Feb 01, 2016 | 22.76 | 23.03 | 22.71 | 22.95 | 135,818 | +0.04(+0.19%) |
Jan 29, 2016 | 22.37 | 22.91 | 22.37 | 22.91 | 145,415 | +0.57(+2.56%) |
Jan 28, 2016 | 22.42 | 22.46 | 22.22 | 22.34 | 105,170 | +0.04(+0.20%) |
Jan 27, 2016 | 22.48 | 22.70 | 22.23 | 22.29 | 332,684 | -0.29(-1.29%) |
Jan 26, 2016 | 22.37 | 22.64 | 22.32 | 22.58 | 175,685 | +0.32(+1.41%) |
Jan 25, 2016 | 22.56 | 22.56 | 22.25 | 22.27 | 69,327 | -0.35(-1.55%) |
Jan 22, 2016 | 22.42 | 22.62 | 22.42 | 22.62 | 408,793 | +0.47(+2.13%) |
Jan 21, 2016 | 22.05 | 22.37 | 21.86 | 22.14 | 124,830 | +0.14(+0.65%) |
Jan 20, 2016 | 21.82 | 22.18 | 21.40 | 22.00 | 442,137 | -0.26(-1.17%) |
Jan 19, 2016 | 22.40 | 22.53 | 22.06 | 22.26 | 121,549 | +0.01(+0.07%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 17,066 | -0.49(-2.14%) |
Jan 14, 2016 | 22.38 | 22.89 | 22.22 | 22.73 | 168,386 | +0.37(+1.67%) |
Jan 13, 2016 | 22.97 | 23.06 | 22.30 | 22.36 | 114,369 | -0.59(-2.55%) |
Jan 12, 2016 | 23.05 | 23.05 | 22.65 | 22.95 | 64,447 | +0.12(+0.54%) |
Jan 11, 2016 | 22.94 | 22.99 | 22.51 | 22.82 | 257,546 | +0.05(+0.24%) |
Jan 08, 2016 | 23.15 | 23.25 | 22.77 | 22.77 | 75,859 | -0.35(-1.53%) |
Jan 07, 2016 | 23.15 | 23.39 | 23.04 | 23.12 | 104,688 | -0.52(-2.19%) |
Jan 06, 2016 | 23.71 | 23.77 | 23.50 | 23.64 | 110,464 | -0.33(-1.38%) |
Jan 05, 2016 | 23.94 | 24.02 | 23.86 | 23.97 | 47,661 | +0.04(+0.19%) |
Jan 04, 2016 | 23.93 | 23.93 | 23.63 | 23.93 | 54,528 | -0.37(-1.52%) |
Dec 31, 2015 | 24.45 | 24.30 | 24.30 | 24.30 | 4,672 | -0.19(-0.78%) |
Dec 30, 2015 | 24.60 | 24.63 | 24.47 | 24.49 | 58,748 | -0.21(-0.84%) |
Dec 29, 2015 | 24.63 | 24.69 | 24.60 | 24.69 | 31,684 | +0.27(+1.11%) |
Dec 28, 2015 | 24.36 | 24.42 | 24.27 | 24.42 | 59,487 | -0.09(-0.36%) |
Dec 24, 2015 | 24.50 | 24.51 | 24.51 | 24.51 | 4,266 | -0.01(-0.04%) |
Dec 23, 2015 | 24.25 | 24.52 | 24.25 | 24.52 | 79,877 | +0.35(+1.45%) |
Dec 22, 2015 | 24.03 | 24.23 | 23.93 | 24.17 | 54,254 | +0.24(+0.98%) |
Dec 21, 2015 | 23.92 | 23.95 | 23.78 | 23.94 | 162,346 | +0.21(+0.89%) |
Dec 18, 2015 | 23.93 | 23.98 | 23.73 | 23.73 | 38,220 | -0.41(-1.69%) |
Dec 17, 2015 | 24.51 | 24.51 | 24.13 | 24.13 | 97,258 | -0.37(-1.53%) |
Dec 16, 2015 | 24.19 | 24.56 | 24.18 | 24.51 | 44,811 | +0.42(+1.74%) |
Dec 15, 2015 | 23.95 | 24.23 | 23.95 | 24.09 | 75,849 | +0.24(+1.03%) |
Dec 14, 2015 | 23.83 | 23.85 | 23.59 | 23.85 | 32,314 | +0.03(+0.12%) |
Dec 11, 2015 | 24.03 | 24.09 | 23.78 | 23.82 | 46,532 | -0.50(-2.05%) |
Dec 10, 2015 | 24.22 | 24.47 | 24.22 | 24.32 | 32,154 | +0.09(+0.37%) |
Dec 09, 2015 | 24.25 | 24.59 | 24.13 | 24.23 | 168,292 | -0.19(-0.79%) |
Dec 08, 2015 | 24.37 | 24.52 | 24.28 | 24.42 | 62,583 | -0.17(-0.70%) |
Dec 07, 2015 | 24.66 | 24.66 | 24.49 | 24.59 | 55,536 | -0.13(-0.53%) |
Dec 04, 2015 | 24.38 | 24.76 | 24.35 | 24.72 | 89,973 | +0.45(+1.84%) |
Dec 03, 2015 | 24.61 | 24.63 | 24.17 | 24.27 | 44,885 | -0.32(-1.30%) |
Dec 02, 2015 | 24.87 | 24.92 | 24.59 | 24.59 | 40,952 | -0.33(-1.34%) |