Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.59 | 25.74 | 25.36 | 25.38 | 3,946,065 | -0.22(-0.87%) |
Feb 26, 2016 | 25.79 | 25.96 | 25.20 | 25.61 | 3,756,801 | +0.06(+0.25%) |
Feb 25, 2016 | 25.40 | 25.54 | 25.00 | 25.54 | 3,906,115 | +0.32(+1.27%) |
Feb 24, 2016 | 25.07 | 25.29 | 24.35 | 25.22 | 4,669,064 | -0.16(-0.64%) |
Feb 23, 2016 | 25.57 | 25.76 | 25.24 | 25.38 | 4,345,583 | -0.36(-1.42%) |
Feb 22, 2016 | 25.41 | 25.78 | 25.41 | 25.75 | 3,347,204 | +0.66(+2.63%) |
Feb 19, 2016 | 25.17 | 25.23 | 24.80 | 25.09 | 4,056,940 | -0.19(-0.74%) |
Feb 18, 2016 | 25.58 | 25.80 | 24.99 | 25.27 | 4,963,972 | -0.38(-1.48%) |
Feb 17, 2016 | 25.49 | 26.23 | 25.20 | 25.65 | 5,571,292 | +0.34(+1.34%) |
Feb 16, 2016 | 24.92 | 25.32 | 24.64 | 25.31 | 3,963,788 | +0.67(+2.72%) |
Feb 12, 2016 | 24.07 | 24.64 | 24.64 | 24.64 | 4,346,070 | +0.84(+3.54%) |
Feb 11, 2016 | 23.59 | 24.20 | 23.43 | 23.80 | 3,706,747 | -0.22(-0.90%) |
Feb 10, 2016 | 24.53 | 24.80 | 23.93 | 24.02 | 5,180,655 | -0.43(-1.75%) |
Feb 09, 2016 | 24.14 | 24.79 | 24.14 | 24.45 | 5,528,144 | -0.02(-0.10%) |
Feb 08, 2016 | 24.37 | 24.68 | 24.08 | 24.47 | 6,260,520 | -0.11(-0.44%) |
Feb 05, 2016 | 24.53 | 25.20 | 24.33 | 24.58 | 5,797,433 | +0.05(+0.22%) |
Feb 04, 2016 | 23.51 | 24.63 | 23.45 | 24.53 | 7,182,074 | +1.08(+4.62%) |
Feb 03, 2016 | 23.43 | 23.59 | 22.52 | 23.44 | 6,847,605 | +0.13(+0.55%) |
Feb 02, 2016 | 23.47 | 23.58 | 23.19 | 23.31 | 4,990,542 | -0.50(-2.08%) |
Feb 01, 2016 | 23.77 | 23.98 | 23.23 | 23.81 | 7,739,703 | -0.26(-1.08%) |
Jan 29, 2016 | 22.19 | 24.31 | 22.08 | 24.07 | 12,124,238 | +0.84(+3.61%) |
Jan 28, 2016 | 23.39 | 23.53 | 22.57 | 23.23 | 6,411,282 | +0.22(+0.96%) |
Jan 27, 2016 | 23.37 | 23.54 | 22.85 | 23.01 | 4,855,191 | -0.31(-1.35%) |
Jan 26, 2016 | 22.62 | 23.34 | 22.60 | 23.32 | 4,810,154 | +0.90(+4.03%) |
Jan 25, 2016 | 22.76 | 22.76 | 22.37 | 22.42 | 4,471,149 | -0.40(-1.76%) |
Jan 22, 2016 | 22.90 | 23.31 | 22.65 | 22.82 | 5,729,429 | +0.35(+1.57%) |
Jan 21, 2016 | 22.33 | 22.77 | 22.05 | 22.47 | 6,106,668 | +0.24(+1.06%) |
Jan 20, 2016 | 21.72 | 22.50 | 21.32 | 22.23 | 8,296,713 | +0.15(+0.67%) |
Jan 19, 2016 | 22.45 | 22.48 | 21.73 | 22.09 | 4,870,636 | -0.14(-0.62%) |
Jan 15, 2016 | 22.19 | 22.22 | 22.22 | 22.22 | 6,585,206 | -0.20(-0.88%) |
Jan 14, 2016 | 21.92 | 22.57 | 21.47 | 22.42 | 6,394,497 | +0.69(+3.18%) |
Jan 13, 2016 | 22.21 | 22.40 | 21.64 | 21.73 | 5,407,385 | -0.44(-1.97%) |
Jan 12, 2016 | 22.39 | 22.57 | 21.83 | 22.17 | 3,353,486 | -0.02(-0.09%) |
Jan 11, 2016 | 22.36 | 22.45 | 21.86 | 22.19 | 5,339,778 | +0.00(+0.00%) |
Jan 08, 2016 | 22.60 | 22.78 | 22.11 | 22.19 | 5,705,044 | -0.26(-1.14%) |
Jan 07, 2016 | 22.46 | 22.82 | 22.35 | 22.44 | 6,026,157 | -0.70(-3.03%) |
Jan 06, 2016 | 22.88 | 23.47 | 22.83 | 23.14 | 5,824,436 | +0.00(+0.02%) |
Jan 05, 2016 | 23.25 | 23.33 | 22.79 | 23.14 | 4,397,334 | +0.00(+0.02%) |
Jan 04, 2016 | 22.81 | 23.25 | 22.50 | 23.13 | 5,869,340 | -0.12(-0.51%) |
Dec 31, 2015 | 23.44 | 23.25 | 23.25 | 23.25 | 2,710,859 | -0.30(-1.29%) |
Dec 30, 2015 | 23.70 | 23.90 | 23.53 | 23.55 | 2,178,593 | -0.18(-0.74%) |
Dec 29, 2015 | 23.71 | 23.84 | 23.48 | 23.73 | 2,779,533 | +0.19(+0.79%) |
Dec 28, 2015 | 23.74 | 23.81 | 23.36 | 23.54 | 2,826,529 | -0.22(-0.93%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,474,999 | -0.10(-0.41%) |
Dec 23, 2015 | 23.46 | 23.91 | 23.46 | 23.86 | 4,925,137 | +0.57(+2.44%) |
Dec 22, 2015 | 22.62 | 23.44 | 22.61 | 23.29 | 5,559,809 | +0.84(+3.76%) |
Dec 21, 2015 | 22.34 | 22.67 | 22.25 | 22.45 | 6,009,501 | +0.30(+1.35%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.09 | 22.15 | 10,681,646 | -0.14(-0.62%) |
Dec 17, 2015 | 22.92 | 22.98 | 22.28 | 22.29 | 5,898,722 | -0.63(-2.74%) |
Dec 16, 2015 | 23.15 | 23.29 | 22.56 | 22.92 | 5,576,393 | +0.12(+0.52%) |
Dec 15, 2015 | 22.73 | 23.08 | 22.72 | 22.80 | 4,989,507 | +0.18(+0.78%) |
Dec 14, 2015 | 22.62 | 22.82 | 22.28 | 22.62 | 5,313,577 | +0.12(+0.55%) |
Dec 11, 2015 | 22.84 | 23.33 | 22.34 | 22.50 | 5,671,464 | -0.78(-3.33%) |
Dec 10, 2015 | 23.19 | 23.48 | 23.12 | 23.27 | 3,778,293 | +0.02(+0.08%) |
Dec 09, 2015 | 23.04 | 23.66 | 22.97 | 23.26 | 6,413,331 | +0.19(+0.80%) |
Dec 08, 2015 | 23.16 | 23.28 | 22.85 | 23.07 | 6,825,547 | -0.27(-1.16%) |
Dec 07, 2015 | 23.61 | 23.66 | 23.21 | 23.34 | 5,144,810 | -0.36(-1.53%) |
Dec 04, 2015 | 23.27 | 23.96 | 23.16 | 23.70 | 10,455,455 | +0.47(+2.03%) |
Dec 03, 2015 | 23.76 | 23.76 | 22.98 | 23.23 | 13,616,685 | -1.17(-4.80%) |
Dec 02, 2015 | 24.53 | 24.75 | 24.37 | 24.40 | 5,459,072 | -0.16(-0.66%) |