Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.22 | 23.86 | 23.10 | 23.68 | 6,068,680 | +0.46(+1.98%) |
Feb 26, 2016 | 24.02 | 24.10 | 23.10 | 23.22 | 6,851,208 | -0.80(-3.33%) |
Feb 25, 2016 | 23.30 | 24.05 | 23.20 | 24.02 | 6,530,533 | +0.88(+3.82%) |
Feb 24, 2016 | 23.35 | 23.47 | 22.93 | 23.14 | 7,074,115 | -0.24(-1.03%) |
Feb 23, 2016 | 23.58 | 23.77 | 23.30 | 23.38 | 5,121,200 | -0.21(-0.87%) |
Feb 22, 2016 | 23.46 | 23.65 | 23.30 | 23.59 | 4,420,812 | +0.25(+1.09%) |
Feb 19, 2016 | 23.93 | 23.93 | 23.21 | 23.33 | 7,746,283 | -0.68(-2.83%) |
Feb 18, 2016 | 23.01 | 24.15 | 22.91 | 24.01 | 9,245,394 | +1.17(+5.14%) |
Feb 17, 2016 | 23.49 | 23.60 | 22.76 | 22.84 | 7,910,787 | -0.84(-3.56%) |
Feb 16, 2016 | 23.42 | 23.68 | 23.20 | 23.68 | 5,086,796 | +0.41(+1.76%) |
Feb 12, 2016 | 23.25 | 23.27 | 23.27 | 23.27 | 4,998,565 | +0.05(+0.21%) |
Feb 11, 2016 | 23.57 | 23.76 | 23.04 | 23.22 | 4,026,278 | -0.58(-2.44%) |
Feb 10, 2016 | 23.48 | 23.92 | 23.25 | 23.80 | 4,016,526 | +0.22(+0.93%) |
Feb 09, 2016 | 23.38 | 23.71 | 23.16 | 23.58 | 4,529,820 | +0.08(+0.36%) |
Feb 08, 2016 | 23.71 | 23.99 | 23.13 | 23.49 | 8,229,674 | -0.35(-1.48%) |
Feb 05, 2016 | 23.41 | 24.21 | 23.29 | 23.85 | 8,167,517 | +0.32(+1.35%) |
Feb 04, 2016 | 23.73 | 23.78 | 23.49 | 23.53 | 5,635,945 | -0.19(-0.81%) |
Feb 03, 2016 | 23.22 | 23.86 | 23.08 | 23.72 | 8,061,831 | +0.64(+2.79%) |
Feb 02, 2016 | 22.89 | 23.18 | 22.82 | 23.08 | 6,832,012 | -0.06(-0.24%) |
Feb 01, 2016 | 23.09 | 23.29 | 23.03 | 23.13 | 5,823,740 | -0.01(-0.03%) |
Jan 29, 2016 | 22.69 | 23.17 | 22.64 | 23.14 | 6,231,559 | +0.64(+2.86%) |
Jan 28, 2016 | 22.36 | 22.68 | 22.25 | 22.50 | 5,746,455 | +0.15(+0.69%) |
Jan 27, 2016 | 22.37 | 22.64 | 22.12 | 22.34 | 3,260,936 | -0.11(-0.50%) |
Jan 26, 2016 | 22.30 | 22.76 | 22.24 | 22.45 | 4,188,217 | +0.18(+0.82%) |
Jan 25, 2016 | 22.59 | 22.62 | 22.24 | 22.27 | 4,908,736 | -0.32(-1.43%) |
Jan 22, 2016 | 22.10 | 22.66 | 21.94 | 22.59 | 4,968,458 | +0.69(+3.13%) |
Jan 21, 2016 | 21.80 | 22.15 | 21.43 | 21.91 | 7,482,665 | +0.13(+0.58%) |
Jan 20, 2016 | 22.58 | 22.64 | 21.47 | 21.78 | 8,253,222 | -0.96(-4.22%) |
Jan 19, 2016 | 22.34 | 22.80 | 22.19 | 22.74 | 6,351,839 | +0.46(+2.07%) |
Jan 15, 2016 | 22.52 | 22.28 | 22.28 | 22.28 | 7,921,518 | -0.51(-2.24%) |
Jan 14, 2016 | 22.12 | 22.96 | 21.93 | 22.79 | 6,526,495 | +0.74(+3.37%) |
Jan 13, 2016 | 22.54 | 22.68 | 21.98 | 22.05 | 5,402,047 | -0.48(-2.11%) |
Jan 12, 2016 | 22.54 | 22.60 | 22.11 | 22.52 | 7,330,353 | +0.08(+0.34%) |
Jan 11, 2016 | 22.19 | 22.57 | 22.12 | 22.45 | 7,148,717 | +0.34(+1.52%) |
Jan 08, 2016 | 21.71 | 22.24 | 21.68 | 22.11 | 7,189,436 | +0.41(+1.90%) |
Jan 07, 2016 | 22.06 | 22.24 | 21.62 | 21.70 | 6,026,728 | -0.59(-2.67%) |
Jan 06, 2016 | 21.92 | 22.40 | 21.82 | 22.29 | 5,461,587 | +0.22(+0.98%) |
Jan 05, 2016 | 22.14 | 22.15 | 21.66 | 22.08 | 7,435,512 | +0.03(+0.13%) |
Jan 04, 2016 | 22.06 | 22.14 | 21.85 | 22.05 | 6,464,852 | -0.16(-0.72%) |
Dec 31, 2015 | 22.57 | 22.21 | 22.21 | 22.21 | 5,767,832 | -0.39(-1.73%) |
Dec 30, 2015 | 22.82 | 22.87 | 22.59 | 22.60 | 3,863,037 | -0.22(-0.95%) |
Dec 29, 2015 | 22.89 | 22.96 | 22.73 | 22.82 | 3,832,386 | -0.03(-0.12%) |
Dec 28, 2015 | 22.75 | 22.91 | 22.56 | 22.85 | 2,900,833 | +0.03(+0.12%) |
Dec 24, 2015 | 22.68 | 22.82 | 22.82 | 22.82 | 2,288,559 | +0.09(+0.40%) |
Dec 23, 2015 | 22.26 | 22.76 | 22.26 | 22.73 | 3,948,157 | +0.52(+2.36%) |
Dec 22, 2015 | 21.82 | 22.23 | 21.69 | 22.20 | 5,317,035 | +0.45(+2.09%) |
Dec 21, 2015 | 21.85 | 21.89 | 21.64 | 21.75 | 5,986,195 | +0.04(+0.19%) |
Dec 18, 2015 | 21.95 | 21.98 | 21.63 | 21.70 | 7,820,056 | -0.36(-1.65%) |
Dec 17, 2015 | 22.15 | 22.24 | 21.92 | 22.07 | 7,343,251 | -0.08(-0.35%) |
Dec 16, 2015 | 21.93 | 22.24 | 21.93 | 22.15 | 7,337,648 | +0.36(+1.64%) |
Dec 15, 2015 | 21.82 | 21.93 | 21.66 | 21.79 | 7,335,596 | +0.11(+0.48%) |
Dec 14, 2015 | 22.10 | 22.16 | 21.55 | 21.68 | 6,968,805 | -0.34(-1.53%) |
Dec 11, 2015 | 21.92 | 22.18 | 21.77 | 22.02 | 4,503,531 | -0.06(-0.29%) |
Dec 10, 2015 | 22.45 | 22.45 | 22.06 | 22.08 | 4,948,995 | -0.35(-1.56%) |
Dec 09, 2015 | 22.15 | 22.71 | 22.12 | 22.43 | 6,985,280 | +0.11(+0.47%) |
Dec 08, 2015 | 22.63 | 22.75 | 22.19 | 22.33 | 6,880,958 | -0.41(-1.79%) |
Dec 07, 2015 | 22.92 | 23.01 | 22.68 | 22.73 | 7,787,662 | -0.24(-1.04%) |
Dec 04, 2015 | 22.57 | 23.09 | 22.46 | 22.97 | 8,549,186 | +0.54(+2.40%) |
Dec 03, 2015 | 22.46 | 22.64 | 22.26 | 22.43 | 9,765,910 | +0.05(+0.22%) |
Dec 02, 2015 | 22.59 | 22.78 | 22.17 | 22.38 | 10,029,943 | -0.20(-0.90%) |