Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.99 | 24.04 | 23.58 | 23.62 | 2,269,533 | -0.26(-1.09%) |
Feb 26, 2016 | 24.14 | 24.19 | 23.81 | 23.88 | 1,142,557 | +0.13(+0.53%) |
Feb 25, 2016 | 23.63 | 23.76 | 23.25 | 23.75 | 1,380,693 | +0.05(+0.22%) |
Feb 24, 2016 | 23.03 | 23.74 | 22.95 | 23.70 | 2,370,253 | +0.26(+1.11%) |
Feb 23, 2016 | 24.04 | 24.14 | 23.40 | 23.44 | 1,462,899 | -0.81(-3.36%) |
Feb 22, 2016 | 24.14 | 24.36 | 24.06 | 24.26 | 1,205,634 | +0.57(+2.41%) |
Feb 19, 2016 | 23.48 | 23.70 | 23.26 | 23.69 | 1,668,235 | -0.10(-0.44%) |
Feb 18, 2016 | 24.26 | 24.29 | 23.66 | 23.79 | 1,963,413 | -0.22(-0.93%) |
Feb 17, 2016 | 23.68 | 24.14 | 23.49 | 24.01 | 2,290,298 | +0.69(+2.95%) |
Feb 16, 2016 | 23.49 | 23.50 | 22.97 | 23.32 | 3,166,978 | +0.22(+0.96%) |
Feb 12, 2016 | 22.84 | 23.10 | 23.10 | 23.10 | 1,785,612 | +0.61(+2.70%) |
Feb 11, 2016 | 22.20 | 22.67 | 21.90 | 22.49 | 3,025,634 | -0.11(-0.49%) |
Feb 10, 2016 | 22.69 | 23.15 | 22.43 | 22.60 | 2,486,392 | -0.13(-0.59%) |
Feb 09, 2016 | 22.90 | 23.16 | 22.37 | 22.74 | 2,802,725 | -0.52(-2.23%) |
Feb 08, 2016 | 22.81 | 23.40 | 22.56 | 23.26 | 2,963,424 | -0.04(-0.19%) |
Feb 05, 2016 | 23.55 | 23.58 | 23.11 | 23.30 | 2,174,080 | -0.52(-2.18%) |
Feb 04, 2016 | 23.85 | 24.25 | 23.66 | 23.82 | 2,513,981 | +0.04(+0.19%) |
Feb 03, 2016 | 23.18 | 23.78 | 22.45 | 23.77 | 2,539,116 | +0.90(+3.92%) |
Feb 02, 2016 | 23.15 | 23.20 | 22.79 | 22.88 | 2,931,786 | -0.81(-3.44%) |
Feb 01, 2016 | 23.84 | 23.86 | 23.36 | 23.69 | 1,864,674 | -0.47(-1.96%) |
Jan 29, 2016 | 23.63 | 24.18 | 23.46 | 24.17 | 2,402,135 | +0.63(+2.67%) |
Jan 28, 2016 | 23.60 | 23.60 | 23.05 | 23.54 | 3,538,442 | +0.73(+3.22%) |
Jan 27, 2016 | 22.83 | 23.43 | 22.54 | 22.80 | 3,749,489 | -0.15(-0.65%) |
Jan 26, 2016 | 22.50 | 22.95 | 22.19 | 22.95 | 2,346,296 | +0.88(+3.99%) |
Jan 25, 2016 | 22.80 | 23.25 | 22.06 | 22.07 | 3,279,744 | -1.10(-4.73%) |
Jan 22, 2016 | 22.97 | 23.32 | 22.61 | 23.17 | 2,779,640 | +0.97(+4.37%) |
Jan 21, 2016 | 21.49 | 22.46 | 21.37 | 22.20 | 3,731,483 | +0.68(+3.17%) |
Jan 20, 2016 | 21.75 | 21.86 | 20.80 | 21.52 | 5,128,524 | -0.66(-2.97%) |
Jan 19, 2016 | 22.87 | 22.97 | 21.83 | 22.17 | 2,489,222 | -0.53(-2.32%) |
Jan 15, 2016 | 22.46 | 22.70 | 22.70 | 22.70 | 3,769,026 | -0.68(-2.91%) |
Jan 14, 2016 | 22.58 | 23.57 | 22.29 | 23.38 | 3,407,826 | +0.99(+4.40%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.19 | 22.40 | 3,207,763 | -0.49(-2.14%) |
Jan 12, 2016 | 23.12 | 23.23 | 22.26 | 22.89 | 2,303,110 | +0.08(+0.36%) |
Jan 11, 2016 | 23.40 | 23.46 | 22.53 | 22.80 | 2,011,560 | -0.50(-2.13%) |
Jan 08, 2016 | 23.80 | 23.85 | 23.21 | 23.30 | 1,606,149 | -0.30(-1.29%) |
Jan 07, 2016 | 23.74 | 24.28 | 23.50 | 23.60 | 5,250,612 | -0.59(-2.42%) |
Jan 06, 2016 | 24.54 | 24.64 | 24.03 | 24.19 | 2,031,431 | -0.95(-3.77%) |
Jan 05, 2016 | 25.03 | 25.16 | 24.74 | 25.14 | 1,286,379 | +0.10(+0.41%) |
Jan 04, 2016 | 25.01 | 25.23 | 24.63 | 25.03 | 1,913,192 | -0.04(-0.18%) |
Dec 31, 2015 | 24.79 | 25.08 | 25.08 | 25.08 | 1,458,869 | +0.12(+0.47%) |
Dec 30, 2015 | 25.00 | 25.34 | 24.94 | 24.96 | 1,385,617 | -0.39(-1.52%) |
Dec 29, 2015 | 25.60 | 25.68 | 25.20 | 25.34 | 941,339 | +0.17(+0.68%) |
Dec 28, 2015 | 25.26 | 25.33 | 25.06 | 25.17 | 1,390,571 | -0.50(-1.93%) |
Dec 24, 2015 | 25.92 | 25.67 | 25.67 | 25.67 | 592,323 | -0.25(-0.96%) |
Dec 23, 2015 | 25.27 | 25.93 | 25.21 | 25.92 | 3,938,799 | +1.09(+4.38%) |
Dec 22, 2015 | 24.62 | 24.94 | 24.49 | 24.83 | 2,050,614 | +0.30(+1.23%) |
Dec 21, 2015 | 24.58 | 24.74 | 24.29 | 24.53 | 1,833,179 | -0.01(-0.03%) |
Dec 18, 2015 | 24.93 | 24.98 | 24.54 | 24.54 | 2,125,343 | -0.45(-1.79%) |
Dec 17, 2015 | 25.65 | 25.68 | 24.97 | 24.99 | 3,658,438 | -0.64(-2.50%) |
Dec 16, 2015 | 25.70 | 25.96 | 25.36 | 25.63 | 3,635,565 | -0.18(-0.71%) |
Dec 15, 2015 | 25.38 | 25.89 | 25.38 | 25.81 | 3,780,801 | +0.74(+2.96%) |
Dec 14, 2015 | 24.79 | 25.21 | 24.56 | 25.07 | 3,222,936 | +0.15(+0.59%) |
Dec 11, 2015 | 25.43 | 25.52 | 24.90 | 24.92 | 2,357,408 | -0.91(-3.53%) |
Dec 10, 2015 | 25.60 | 26.16 | 25.51 | 25.83 | 1,450,477 | +0.21(+0.80%) |
Dec 09, 2015 | 25.37 | 26.21 | 25.30 | 25.63 | 2,170,949 | +0.33(+1.31%) |
Dec 08, 2015 | 25.12 | 25.69 | 24.79 | 25.29 | 2,861,611 | -0.33(-1.29%) |
Dec 07, 2015 | 26.02 | 26.06 | 25.29 | 25.63 | 2,152,723 | -1.01(-3.78%) |
Dec 04, 2015 | 26.53 | 26.79 | 26.15 | 26.63 | 2,028,953 | -0.20(-0.74%) |
Dec 03, 2015 | 27.51 | 27.54 | 26.70 | 26.83 | 1,358,293 | -0.51(-1.86%) |
Dec 02, 2015 | 28.01 | 28.15 | 27.28 | 27.34 | 1,445,091 | -0.90(-3.20%) |