Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.88 | 25.15 | 24.86 | 24.92 | 1,228,925 | +0.03(+0.14%) |
Feb 26, 2016 | 25.29 | 25.29 | 24.83 | 24.89 | 996,876 | -0.22(-0.87%) |
Feb 25, 2016 | 25.07 | 25.15 | 24.83 | 25.11 | 1,198,413 | +0.18(+0.74%) |
Feb 24, 2016 | 24.53 | 24.98 | 24.21 | 24.92 | 1,387,824 | +0.14(+0.55%) |
Feb 23, 2016 | 24.77 | 25.04 | 24.69 | 24.79 | 1,098,200 | -0.13(-0.52%) |
Feb 22, 2016 | 24.74 | 25.03 | 24.74 | 24.92 | 1,109,299 | +0.43(+1.75%) |
Feb 19, 2016 | 24.49 | 24.68 | 24.29 | 24.49 | 1,249,925 | +0.17(+0.70%) |
Feb 18, 2016 | 24.43 | 24.50 | 24.26 | 24.32 | 1,245,629 | -0.02(-0.08%) |
Feb 17, 2016 | 24.04 | 24.35 | 23.94 | 24.34 | 1,734,130 | +0.49(+2.04%) |
Feb 16, 2016 | 24.02 | 24.03 | 23.48 | 23.85 | 1,932,027 | +0.07(+0.31%) |
Feb 12, 2016 | 23.38 | 23.78 | 23.78 | 23.78 | 2,760,436 | +0.73(+3.15%) |
Feb 11, 2016 | 23.07 | 23.58 | 22.65 | 23.05 | 2,949,948 | -0.67(-2.81%) |
Feb 10, 2016 | 23.78 | 24.02 | 23.67 | 23.72 | 1,966,625 | +0.00(+0.00%) |
Feb 09, 2016 | 23.78 | 24.12 | 23.45 | 23.72 | 2,295,949 | -0.15(-0.61%) |
Feb 08, 2016 | 24.05 | 24.09 | 23.73 | 23.86 | 1,778,800 | -0.47(-1.94%) |
Feb 05, 2016 | 25.14 | 25.15 | 24.28 | 24.34 | 1,505,642 | -0.79(-3.15%) |
Feb 04, 2016 | 25.14 | 25.32 | 24.96 | 25.13 | 1,219,270 | +0.11(+0.45%) |
Feb 03, 2016 | 25.06 | 25.12 | 24.60 | 25.02 | 1,521,335 | +0.33(+1.35%) |
Feb 02, 2016 | 24.62 | 24.74 | 24.50 | 24.68 | 1,350,742 | -0.28(-1.12%) |
Feb 01, 2016 | 24.22 | 25.07 | 24.21 | 24.96 | 1,562,955 | +0.06(+0.24%) |
Jan 29, 2016 | 24.74 | 25.04 | 24.66 | 24.90 | 1,817,212 | +0.29(+1.16%) |
Jan 28, 2016 | 24.48 | 24.70 | 24.27 | 24.62 | 1,410,440 | +0.47(+1.96%) |
Jan 27, 2016 | 24.46 | 24.53 | 24.04 | 24.14 | 1,273,769 | -0.28(-1.14%) |
Jan 26, 2016 | 24.17 | 24.53 | 24.05 | 24.42 | 1,746,745 | +0.56(+2.34%) |
Jan 25, 2016 | 24.16 | 24.31 | 23.84 | 23.86 | 1,364,604 | -0.45(-1.83%) |
Jan 22, 2016 | 24.28 | 24.45 | 24.04 | 24.31 | 1,666,778 | +0.53(+2.21%) |
Jan 21, 2016 | 23.48 | 23.86 | 23.25 | 23.79 | 1,593,434 | +0.43(+1.85%) |
Jan 20, 2016 | 23.23 | 23.54 | 22.61 | 23.35 | 1,828,174 | -0.23(-0.96%) |
Jan 19, 2016 | 23.44 | 23.66 | 23.28 | 23.58 | 1,444,701 | +0.15(+0.65%) |
Jan 15, 2016 | 23.08 | 23.43 | 23.43 | 23.43 | 1,962,536 | -0.39(-1.62%) |
Jan 14, 2016 | 23.45 | 23.92 | 23.25 | 23.81 | 1,962,103 | +0.42(+1.79%) |
Jan 13, 2016 | 23.89 | 24.08 | 23.33 | 23.39 | 1,336,359 | -0.35(-1.46%) |
Jan 12, 2016 | 23.71 | 23.86 | 23.51 | 23.74 | 2,075,771 | +0.23(+0.99%) |
Jan 11, 2016 | 23.86 | 23.93 | 23.47 | 23.51 | 1,845,036 | -0.16(-0.68%) |
Jan 08, 2016 | 23.62 | 23.98 | 23.53 | 23.67 | 2,422,658 | +0.17(+0.71%) |
Jan 07, 2016 | 23.98 | 24.19 | 23.36 | 23.50 | 2,776,778 | -1.15(-4.65%) |
Jan 06, 2016 | 24.24 | 24.71 | 24.23 | 24.64 | 1,643,218 | -0.02(-0.08%) |
Jan 05, 2016 | 24.78 | 24.81 | 24.39 | 24.66 | 1,320,951 | -0.05(-0.19%) |
Jan 04, 2016 | 24.84 | 24.85 | 24.42 | 24.71 | 1,385,498 | -0.49(-1.96%) |
Dec 31, 2015 | 25.44 | 25.20 | 25.20 | 25.20 | 1,192,569 | -0.35(-1.38%) |
Dec 30, 2015 | 25.62 | 25.72 | 25.53 | 25.56 | 587,973 | -0.19(-0.75%) |
Dec 29, 2015 | 25.43 | 25.81 | 25.39 | 25.75 | 945,946 | +0.33(+1.31%) |
Dec 28, 2015 | 25.32 | 25.44 | 25.24 | 25.42 | 553,224 | +0.03(+0.13%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 586,748 | -0.01(-0.03%) |
Dec 23, 2015 | 25.24 | 25.40 | 25.14 | 25.39 | 700,340 | +0.31(+1.22%) |
Dec 22, 2015 | 24.98 | 25.14 | 24.82 | 25.08 | 863,834 | +0.20(+0.80%) |
Dec 21, 2015 | 25.22 | 25.26 | 24.73 | 24.88 | 1,006,217 | -0.17(-0.66%) |
Dec 18, 2015 | 25.05 | 25.39 | 25.00 | 25.05 | 2,047,900 | -0.16(-0.63%) |
Dec 17, 2015 | 25.76 | 25.76 | 25.09 | 25.21 | 1,502,810 | -0.58(-2.25%) |
Dec 16, 2015 | 25.80 | 25.87 | 25.56 | 25.79 | 1,273,715 | +0.01(+0.03%) |
Dec 15, 2015 | 25.76 | 25.91 | 25.63 | 25.78 | 1,257,935 | +0.19(+0.75%) |
Dec 14, 2015 | 25.42 | 25.68 | 25.42 | 25.59 | 1,137,817 | +0.19(+0.73%) |
Dec 11, 2015 | 25.50 | 25.69 | 25.36 | 25.40 | 1,177,466 | -0.33(-1.29%) |
Dec 10, 2015 | 25.78 | 26.02 | 25.68 | 25.74 | 1,270,474 | -0.10(-0.39%) |
Dec 09, 2015 | 26.17 | 26.32 | 25.76 | 25.84 | 1,284,868 | -0.37(-1.40%) |
Dec 08, 2015 | 26.12 | 26.36 | 26.04 | 26.20 | 1,520,178 | -0.18(-0.68%) |
Dec 07, 2015 | 26.65 | 26.81 | 26.35 | 26.38 | 1,442,733 | -0.59(-2.17%) |
Dec 04, 2015 | 26.89 | 27.07 | 26.66 | 26.97 | 1,190,012 | +0.01(+0.05%) |
Dec 03, 2015 | 27.46 | 27.47 | 26.89 | 26.95 | 994,488 | -0.39(-1.44%) |
Dec 02, 2015 | 27.27 | 27.45 | 27.24 | 27.35 | 1,372,575 | +0.01(+0.05%) |