Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.20 | 23.30 | 23.15 | 23.22 | 10,012 | +0.01(+0.04%) |
Feb 26, 2016 | 23.25 | 23.40 | 23.20 | 23.21 | 17,587 | +0.26(+1.15%) |
Feb 25, 2016 | 22.95 | 22.95 | 22.77 | 22.95 | 25,510 | -0.53(-2.25%) |
Feb 24, 2016 | 23.06 | 23.51 | 22.97 | 23.48 | 12,790 | +0.08(+0.32%) |
Feb 23, 2016 | 23.73 | 23.73 | 23.37 | 23.40 | 10,361 | -0.61(-2.56%) |
Feb 22, 2016 | 23.62 | 24.04 | 23.62 | 24.02 | 9,487 | +0.61(+2.63%) |
Feb 19, 2016 | 23.25 | 23.40 | 23.16 | 23.40 | 23,510 | +0.15(+0.65%) |
Feb 18, 2016 | 23.59 | 23.59 | 23.23 | 23.25 | 12,682 | -0.19(-0.81%) |
Feb 17, 2016 | 23.16 | 23.46 | 23.12 | 23.44 | 26,025 | +0.67(+2.95%) |
Feb 16, 2016 | 22.53 | 22.83 | 22.53 | 22.77 | 583,260 | +0.83(+3.79%) |
Feb 12, 2016 | 21.74 | 21.94 | 21.94 | 21.94 | 44,858 | +0.56(+2.61%) |
Feb 11, 2016 | 21.32 | 21.47 | 21.13 | 21.38 | 33,648 | -0.57(-2.58%) |
Feb 10, 2016 | 21.87 | 22.11 | 21.87 | 21.95 | 21,466 | +0.12(+0.56%) |
Feb 09, 2016 | 21.84 | 22.00 | 21.64 | 21.82 | 91,031 | -0.29(-1.30%) |
Feb 08, 2016 | 22.51 | 22.51 | 21.94 | 22.11 | 39,797 | -0.82(-3.57%) |
Feb 05, 2016 | 23.52 | 23.52 | 22.87 | 22.93 | 15,314 | -0.51(-2.18%) |
Feb 04, 2016 | 23.31 | 23.58 | 23.31 | 23.44 | 12,232 | +0.26(+1.10%) |
Feb 03, 2016 | 23.27 | 23.27 | 22.64 | 23.19 | 123,573 | -0.01(-0.04%) |
Feb 02, 2016 | 23.60 | 23.67 | 23.20 | 23.20 | 135,156 | -0.70(-2.93%) |
Feb 01, 2016 | 23.90 | 23.92 | 23.73 | 23.89 | 126,335 | -0.44(-1.83%) |
Jan 29, 2016 | 23.89 | 24.34 | 23.89 | 24.34 | 535,089 | +0.84(+3.58%) |
Jan 28, 2016 | 23.76 | 23.76 | 23.37 | 23.50 | 38,645 | -0.11(-0.46%) |
Jan 27, 2016 | 23.71 | 23.89 | 23.52 | 23.61 | 30,744 | -0.08(-0.34%) |
Jan 26, 2016 | 23.59 | 23.73 | 23.44 | 23.69 | 23,754 | +0.05(+0.20%) |
Jan 25, 2016 | 23.74 | 23.91 | 23.64 | 23.64 | 14,319 | -0.20(-0.84%) |
Jan 22, 2016 | 24.11 | 24.11 | 23.78 | 23.84 | 6,007 | +0.33(+1.41%) |
Jan 21, 2016 | 23.07 | 23.60 | 23.05 | 23.51 | 24,214 | +0.26(+1.14%) |
Jan 20, 2016 | 23.16 | 23.42 | 22.68 | 23.24 | 52,588 | -0.52(-2.19%) |
Jan 19, 2016 | 23.87 | 24.05 | 23.65 | 23.76 | 96,536 | +0.28(+1.21%) |
Jan 15, 2016 | 23.51 | 23.48 | 23.48 | 23.48 | 23,063 | -1.01(-4.13%) |
Jan 14, 2016 | 24.00 | 24.58 | 23.81 | 24.49 | 23,743 | +0.56(+2.33%) |
Jan 13, 2016 | 24.47 | 24.47 | 23.89 | 23.93 | 16,311 | -0.47(-1.94%) |
Jan 12, 2016 | 24.46 | 24.50 | 24.17 | 24.41 | 10,067 | +0.28(+1.18%) |
Jan 11, 2016 | 24.40 | 24.49 | 23.92 | 24.12 | 35,686 | -0.25(-1.01%) |
Jan 08, 2016 | 24.69 | 24.81 | 24.35 | 24.37 | 22,194 | -0.10(-0.42%) |
Jan 07, 2016 | 24.71 | 24.93 | 24.42 | 24.47 | 52,502 | -0.95(-3.75%) |
Jan 06, 2016 | 25.51 | 25.63 | 25.39 | 25.43 | 25,976 | -0.44(-1.72%) |
Jan 05, 2016 | 25.93 | 25.96 | 25.83 | 25.87 | 70,991 | +0.09(+0.37%) |
Jan 04, 2016 | 25.85 | 25.85 | 25.56 | 25.78 | 20,019 | -1.03(-3.84%) |
Dec 31, 2015 | 26.57 | 26.81 | 26.81 | 26.81 | 12,484 | +0.04(+0.14%) |
Dec 30, 2015 | 27.02 | 27.02 | 26.77 | 26.77 | 6,557 | -0.35(-1.29%) |
Dec 29, 2015 | 26.98 | 27.15 | 26.98 | 27.12 | 42,467 | +0.20(+0.75%) |
Dec 28, 2015 | 26.92 | 26.93 | 26.76 | 26.92 | 40,769 | -0.32(-1.19%) |
Dec 24, 2015 | 27.01 | 27.24 | 27.24 | 27.24 | 5,501 | +0.07(+0.25%) |
Dec 23, 2015 | 26.92 | 27.21 | 26.92 | 27.17 | 26,313 | +0.37(+1.36%) |
Dec 22, 2015 | 26.70 | 26.84 | 26.67 | 26.81 | 305,813 | +0.15(+0.57%) |
Dec 21, 2015 | 26.66 | 26.76 | 26.58 | 26.66 | 25,970 | +0.16(+0.61%) |
Dec 18, 2015 | 26.62 | 26.68 | 26.45 | 26.50 | 83,460 | -0.12(-0.46%) |
Dec 17, 2015 | 26.88 | 26.88 | 26.62 | 26.62 | 19,161 | -0.27(-1.02%) |
Dec 16, 2015 | 26.65 | 26.89 | 26.58 | 26.89 | 15,812 | +0.50(+1.90%) |
Dec 15, 2015 | 26.15 | 26.52 | 26.13 | 26.39 | 29,095 | +0.48(+1.86%) |
Dec 14, 2015 | 25.83 | 25.94 | 25.73 | 25.91 | 21,471 | +0.25(+0.99%) |
Dec 11, 2015 | 26.11 | 26.11 | 25.65 | 25.66 | 23,112 | -0.80(-3.03%) |
Dec 10, 2015 | 26.41 | 26.51 | 26.37 | 26.46 | 9,869 | +0.10(+0.39%) |
Dec 09, 2015 | 26.67 | 26.70 | 26.26 | 26.35 | 7,578 | -0.21(-0.78%) |
Dec 08, 2015 | 26.35 | 26.62 | 26.35 | 26.56 | 6,799 | -0.31(-1.16%) |
Dec 07, 2015 | 26.87 | 26.88 | 26.78 | 26.87 | 11,342 | -0.09(-0.32%) |
Dec 04, 2015 | 26.88 | 27.01 | 26.82 | 26.96 | 12,121 | +0.37(+1.38%) |
Dec 03, 2015 | 26.96 | 26.97 | 26.54 | 26.59 | 18,303 | -0.39(-1.43%) |
Dec 02, 2015 | 27.10 | 27.13 | 26.93 | 26.98 | 12,519 | -0.15(-0.56%) |