Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.40 | 24.75 | 24.39 | 24.47 | 3,486,710 | +0.06(+0.25%) |
Feb 26, 2016 | 24.38 | 24.63 | 24.29 | 24.41 | 1,616,228 | +0.10(+0.42%) |
Feb 25, 2016 | 24.18 | 24.35 | 23.95 | 24.31 | 2,382,205 | +0.13(+0.55%) |
Feb 24, 2016 | 23.89 | 24.21 | 23.74 | 24.18 | 1,790,714 | +0.13(+0.54%) |
Feb 23, 2016 | 24.18 | 24.23 | 24.02 | 24.05 | 2,835,038 | -0.16(-0.67%) |
Feb 22, 2016 | 24.21 | 24.35 | 24.04 | 24.21 | 2,424,820 | +0.18(+0.77%) |
Feb 19, 2016 | 23.99 | 24.09 | 23.82 | 24.03 | 3,615,302 | +0.00(+0.00%) |
Feb 18, 2016 | 24.00 | 24.21 | 23.92 | 24.03 | 2,368,082 | +0.04(+0.15%) |
Feb 17, 2016 | 23.52 | 24.00 | 23.49 | 23.99 | 3,078,892 | +0.59(+2.54%) |
Feb 16, 2016 | 23.17 | 23.47 | 23.05 | 23.40 | 2,655,336 | +0.55(+2.40%) |
Feb 12, 2016 | 22.81 | 22.85 | 22.85 | 22.85 | 3,498,645 | +0.24(+1.08%) |
Feb 11, 2016 | 22.49 | 22.75 | 22.36 | 22.60 | 3,578,197 | -0.33(-1.43%) |
Feb 10, 2016 | 22.76 | 23.17 | 22.74 | 22.93 | 4,011,173 | +0.31(+1.39%) |
Feb 09, 2016 | 22.36 | 22.72 | 22.29 | 22.62 | 5,455,323 | +0.03(+0.12%) |
Feb 08, 2016 | 22.58 | 22.79 | 22.22 | 22.59 | 7,315,780 | -0.26(-1.15%) |
Feb 05, 2016 | 22.72 | 22.90 | 22.62 | 22.85 | 5,734,612 | -0.01(-0.04%) |
Feb 04, 2016 | 22.62 | 22.94 | 22.50 | 22.86 | 3,411,316 | +0.24(+1.06%) |
Feb 03, 2016 | 22.81 | 22.88 | 22.33 | 22.62 | 4,897,715 | -0.07(-0.30%) |
Feb 02, 2016 | 22.69 | 22.94 | 22.64 | 22.69 | 6,582,401 | -0.31(-1.34%) |
Feb 01, 2016 | 22.64 | 23.11 | 22.61 | 23.00 | 3,760,413 | +0.14(+0.61%) |
Jan 29, 2016 | 22.50 | 22.86 | 22.50 | 22.86 | 4,523,142 | +0.51(+2.29%) |
Jan 28, 2016 | 22.49 | 22.55 | 22.22 | 22.35 | 3,434,578 | +0.03(+0.14%) |
Jan 27, 2016 | 22.32 | 22.52 | 22.15 | 22.32 | 4,894,087 | -0.09(-0.39%) |
Jan 26, 2016 | 22.29 | 22.59 | 22.27 | 22.40 | 3,952,894 | +0.18(+0.83%) |
Jan 25, 2016 | 22.39 | 22.46 | 22.14 | 22.22 | 3,686,739 | -0.24(-1.07%) |
Jan 22, 2016 | 22.38 | 22.57 | 22.32 | 22.46 | 4,165,850 | +0.42(+1.93%) |
Jan 21, 2016 | 21.64 | 22.62 | 21.50 | 22.04 | 8,495,924 | +0.59(+2.73%) |
Jan 20, 2016 | 20.54 | 21.80 | 20.52 | 21.45 | 9,486,792 | +0.50(+2.40%) |
Jan 19, 2016 | 21.22 | 21.49 | 20.82 | 20.95 | 7,127,370 | -0.03(-0.15%) |
Jan 15, 2016 | 21.01 | 20.98 | 20.98 | 20.98 | 8,290,281 | -0.56(-2.61%) |
Jan 14, 2016 | 21.62 | 21.71 | 21.26 | 21.54 | 7,260,470 | +0.07(+0.34%) |
Jan 13, 2016 | 21.91 | 22.02 | 21.38 | 21.47 | 6,790,016 | -0.41(-1.86%) |
Jan 12, 2016 | 21.61 | 21.91 | 21.35 | 21.87 | 6,162,101 | +0.54(+2.51%) |
Jan 11, 2016 | 21.69 | 21.80 | 20.96 | 21.34 | 5,318,456 | -0.17(-0.77%) |
Jan 08, 2016 | 21.92 | 21.99 | 21.44 | 21.50 | 4,134,379 | -0.33(-1.50%) |
Jan 07, 2016 | 22.21 | 22.40 | 21.66 | 21.83 | 4,651,534 | -0.82(-3.60%) |
Jan 06, 2016 | 22.84 | 22.94 | 22.60 | 22.65 | 4,548,399 | -0.55(-2.37%) |
Jan 05, 2016 | 23.47 | 23.61 | 23.12 | 23.20 | 4,510,279 | -0.26(-1.12%) |
Jan 04, 2016 | 23.55 | 23.64 | 23.25 | 23.46 | 3,455,277 | -0.63(-2.60%) |
Dec 31, 2015 | 24.35 | 24.09 | 24.09 | 24.09 | 1,672,887 | -0.32(-1.32%) |
Dec 30, 2015 | 24.62 | 24.69 | 24.41 | 24.41 | 1,059,789 | -0.24(-0.97%) |
Dec 29, 2015 | 24.71 | 24.76 | 24.47 | 24.65 | 1,123,001 | +0.13(+0.53%) |
Dec 28, 2015 | 24.57 | 24.69 | 24.34 | 24.52 | 1,130,824 | -0.12(-0.47%) |
Dec 24, 2015 | 24.68 | 24.64 | 24.64 | 24.64 | 562,688 | -0.06(-0.22%) |
Dec 23, 2015 | 24.58 | 24.77 | 24.47 | 24.69 | 1,519,799 | +0.24(+0.96%) |
Dec 22, 2015 | 24.18 | 24.48 | 24.08 | 24.46 | 2,050,973 | +0.43(+1.79%) |
Dec 21, 2015 | 24.04 | 24.27 | 23.80 | 24.03 | 1,900,617 | +0.21(+0.89%) |
Dec 18, 2015 | 24.14 | 24.19 | 23.81 | 23.82 | 4,777,442 | -0.50(-2.07%) |
Dec 17, 2015 | 24.39 | 24.67 | 24.31 | 24.32 | 2,899,191 | -0.06(-0.26%) |
Dec 16, 2015 | 24.30 | 24.47 | 24.00 | 24.38 | 2,863,700 | +0.20(+0.84%) |
Dec 15, 2015 | 24.52 | 24.56 | 24.05 | 24.18 | 3,446,602 | -0.18(-0.76%) |
Dec 14, 2015 | 24.25 | 24.47 | 24.04 | 24.36 | 2,111,874 | +0.10(+0.42%) |
Dec 11, 2015 | 24.45 | 24.53 | 24.20 | 24.26 | 1,963,491 | -0.37(-1.52%) |
Dec 10, 2015 | 24.74 | 24.87 | 24.54 | 24.64 | 2,818,268 | -0.15(-0.61%) |
Dec 09, 2015 | 24.83 | 25.09 | 24.54 | 24.79 | 3,010,232 | -0.20(-0.81%) |
Dec 08, 2015 | 24.92 | 25.19 | 24.83 | 24.99 | 2,083,143 | -0.17(-0.69%) |
Dec 07, 2015 | 25.11 | 25.27 | 25.02 | 25.17 | 1,427,887 | -0.04(-0.15%) |
Dec 04, 2015 | 24.79 | 25.22 | 24.69 | 25.20 | 2,054,502 | +0.54(+2.18%) |
Dec 03, 2015 | 25.17 | 25.18 | 24.54 | 24.66 | 2,253,353 | -0.45(-1.78%) |
Dec 02, 2015 | 25.55 | 25.61 | 25.08 | 25.11 | 1,878,957 | -0.41(-1.62%) |