Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.84 | 23.89 | 23.43 | 23.47 | 2,283,915 | -0.26(-1.09%) |
Feb 26, 2016 | 23.99 | 24.04 | 23.66 | 23.73 | 1,149,797 | +0.13(+0.53%) |
Feb 25, 2016 | 23.49 | 23.61 | 23.10 | 23.60 | 1,389,443 | +0.05(+0.22%) |
Feb 24, 2016 | 22.89 | 23.59 | 22.81 | 23.55 | 2,385,274 | +0.26(+1.11%) |
Feb 23, 2016 | 23.89 | 23.99 | 23.26 | 23.29 | 1,472,170 | -0.81(-3.36%) |
Feb 22, 2016 | 23.99 | 24.21 | 23.90 | 24.10 | 1,213,275 | +0.57(+2.41%) |
Feb 19, 2016 | 23.33 | 23.55 | 23.12 | 23.54 | 1,678,807 | -0.10(-0.44%) |
Feb 18, 2016 | 24.10 | 24.14 | 23.51 | 23.64 | 1,975,856 | -0.22(-0.93%) |
Feb 17, 2016 | 23.53 | 23.99 | 23.34 | 23.86 | 2,304,813 | +0.68(+2.95%) |
Feb 16, 2016 | 23.35 | 23.35 | 22.83 | 23.18 | 3,187,048 | +0.22(+0.96%) |
Feb 12, 2016 | 22.70 | 22.96 | 22.96 | 22.96 | 1,796,928 | +0.60(+2.70%) |
Feb 11, 2016 | 22.06 | 22.53 | 21.76 | 22.35 | 3,044,809 | -0.11(-0.49%) |
Feb 10, 2016 | 22.55 | 23.01 | 22.29 | 22.46 | 2,502,149 | -0.13(-0.59%) |
Feb 09, 2016 | 22.76 | 23.01 | 22.23 | 22.59 | 2,820,487 | -0.52(-2.23%) |
Feb 08, 2016 | 22.67 | 23.26 | 22.42 | 23.11 | 2,982,204 | -0.04(-0.19%) |
Feb 05, 2016 | 23.40 | 23.43 | 22.96 | 23.15 | 2,187,858 | -0.52(-2.18%) |
Feb 04, 2016 | 23.70 | 24.10 | 23.51 | 23.67 | 2,529,913 | +0.04(+0.19%) |
Feb 03, 2016 | 23.04 | 23.63 | 22.31 | 23.62 | 2,555,207 | +0.89(+3.92%) |
Feb 02, 2016 | 23.00 | 23.06 | 22.65 | 22.73 | 2,950,366 | -0.81(-3.44%) |
Feb 01, 2016 | 23.69 | 23.71 | 23.21 | 23.54 | 1,876,491 | -0.47(-1.96%) |
Jan 29, 2016 | 23.48 | 24.03 | 23.31 | 24.02 | 2,417,358 | +0.63(+2.67%) |
Jan 28, 2016 | 23.45 | 23.45 | 22.90 | 23.39 | 3,560,866 | +0.73(+3.22%) |
Jan 27, 2016 | 22.68 | 23.29 | 22.40 | 22.66 | 3,773,250 | -0.15(-0.65%) |
Jan 26, 2016 | 22.36 | 22.81 | 22.05 | 22.81 | 2,361,165 | +0.88(+3.99%) |
Jan 25, 2016 | 22.65 | 23.10 | 21.92 | 21.93 | 3,300,528 | -1.09(-4.73%) |
Jan 22, 2016 | 22.83 | 23.17 | 22.47 | 23.02 | 2,797,255 | +0.96(+4.37%) |
Jan 21, 2016 | 21.35 | 22.32 | 21.24 | 22.06 | 3,755,130 | +0.68(+3.17%) |
Jan 20, 2016 | 21.62 | 21.72 | 20.67 | 21.38 | 5,161,025 | -0.66(-2.97%) |
Jan 19, 2016 | 22.73 | 22.82 | 21.69 | 22.04 | 2,504,996 | -0.52(-2.32%) |
Jan 15, 2016 | 22.32 | 22.56 | 22.56 | 22.56 | 3,792,911 | -0.68(-2.91%) |
Jan 14, 2016 | 22.44 | 23.43 | 22.15 | 23.23 | 3,429,422 | +0.98(+4.40%) |
Jan 13, 2016 | 22.98 | 23.21 | 22.05 | 22.26 | 3,228,091 | -0.49(-2.14%) |
Jan 12, 2016 | 22.98 | 23.08 | 22.12 | 22.74 | 2,317,706 | +0.08(+0.36%) |
Jan 11, 2016 | 23.25 | 23.31 | 22.39 | 22.66 | 2,024,308 | -0.49(-2.13%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.07 | 23.15 | 1,616,327 | -0.30(-1.29%) |
Jan 07, 2016 | 23.59 | 24.13 | 23.36 | 23.46 | 5,283,886 | -0.58(-2.42%) |
Jan 06, 2016 | 24.39 | 24.49 | 23.88 | 24.04 | 2,044,305 | -0.94(-3.77%) |
Jan 05, 2016 | 24.88 | 25.00 | 24.59 | 24.98 | 1,294,531 | +0.10(+0.41%) |
Jan 04, 2016 | 24.85 | 25.07 | 24.47 | 24.88 | 1,925,316 | -0.04(-0.18%) |
Dec 31, 2015 | 24.63 | 24.92 | 24.92 | 24.92 | 1,468,114 | +0.12(+0.47%) |
Dec 30, 2015 | 24.85 | 25.18 | 24.79 | 24.80 | 1,394,398 | -0.38(-1.52%) |
Dec 29, 2015 | 25.44 | 25.52 | 25.05 | 25.19 | 947,305 | +0.17(+0.68%) |
Dec 28, 2015 | 25.10 | 25.17 | 24.91 | 25.02 | 1,399,383 | -0.49(-1.93%) |
Dec 24, 2015 | 25.75 | 25.51 | 25.51 | 25.51 | 596,077 | -0.25(-0.96%) |
Dec 23, 2015 | 25.11 | 25.76 | 25.05 | 25.76 | 3,963,766 | +1.08(+4.38%) |
Dec 22, 2015 | 24.46 | 24.79 | 24.34 | 24.68 | 2,063,612 | +0.30(+1.23%) |
Dec 21, 2015 | 24.43 | 24.58 | 24.13 | 24.38 | 1,844,799 | -0.01(-0.03%) |
Dec 18, 2015 | 24.77 | 24.82 | 24.38 | 24.38 | 2,138,815 | -0.45(-1.79%) |
Dec 17, 2015 | 25.49 | 25.52 | 24.81 | 24.83 | 3,681,627 | -0.64(-2.50%) |
Dec 16, 2015 | 25.54 | 25.79 | 25.20 | 25.46 | 3,658,609 | -0.18(-0.71%) |
Dec 15, 2015 | 25.22 | 25.73 | 25.22 | 25.65 | 3,804,766 | +0.74(+2.96%) |
Dec 14, 2015 | 24.64 | 25.05 | 24.40 | 24.91 | 3,243,365 | +0.15(+0.59%) |
Dec 11, 2015 | 25.27 | 25.35 | 24.74 | 24.76 | 2,372,350 | -0.91(-3.53%) |
Dec 10, 2015 | 25.44 | 26.00 | 25.35 | 25.67 | 1,459,671 | +0.20(+0.80%) |
Dec 09, 2015 | 25.21 | 26.04 | 25.14 | 25.46 | 2,184,710 | +0.33(+1.31%) |
Dec 08, 2015 | 24.96 | 25.53 | 24.64 | 25.14 | 2,879,750 | -0.33(-1.29%) |
Dec 07, 2015 | 25.86 | 25.90 | 25.14 | 25.46 | 2,166,369 | -1.00(-3.78%) |
Dec 04, 2015 | 26.36 | 26.63 | 25.98 | 26.46 | 2,041,814 | -0.20(-0.74%) |
Dec 03, 2015 | 27.33 | 27.36 | 26.53 | 26.66 | 1,366,903 | -0.50(-1.86%) |
Dec 02, 2015 | 27.84 | 27.98 | 27.11 | 27.17 | 1,454,251 | -0.90(-3.20%) |