Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.99 | 25.26 | 24.96 | 25.03 | 1,223,851 | +0.03(+0.14%) |
Feb 26, 2016 | 25.40 | 25.40 | 24.93 | 24.99 | 992,761 | -0.22(-0.87%) |
Feb 25, 2016 | 25.17 | 25.26 | 24.93 | 25.21 | 1,193,466 | +0.18(+0.74%) |
Feb 24, 2016 | 24.64 | 25.08 | 24.32 | 25.03 | 1,382,095 | +0.14(+0.55%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.79 | 24.89 | 1,093,667 | -0.13(-0.52%) |
Feb 22, 2016 | 24.84 | 25.14 | 24.84 | 25.02 | 1,104,720 | +0.43(+1.75%) |
Feb 19, 2016 | 24.60 | 24.78 | 24.39 | 24.59 | 1,244,765 | +0.17(+0.70%) |
Feb 18, 2016 | 24.53 | 24.60 | 24.36 | 24.42 | 1,240,487 | -0.02(-0.08%) |
Feb 17, 2016 | 24.14 | 24.45 | 24.04 | 24.44 | 1,726,971 | +0.49(+2.04%) |
Feb 16, 2016 | 24.12 | 24.13 | 23.58 | 23.95 | 1,924,051 | +0.07(+0.31%) |
Feb 12, 2016 | 23.48 | 23.88 | 23.88 | 23.88 | 2,749,040 | +0.73(+3.15%) |
Feb 11, 2016 | 23.16 | 23.68 | 22.74 | 23.15 | 2,937,770 | -0.67(-2.81%) |
Feb 10, 2016 | 23.88 | 24.12 | 23.76 | 23.82 | 1,958,506 | +0.00(+0.00%) |
Feb 09, 2016 | 23.88 | 24.22 | 23.55 | 23.82 | 2,286,471 | -0.15(-0.61%) |
Feb 08, 2016 | 24.15 | 24.19 | 23.82 | 23.96 | 1,771,456 | -0.47(-1.94%) |
Feb 05, 2016 | 25.24 | 25.25 | 24.39 | 24.44 | 1,499,427 | -0.80(-3.15%) |
Feb 04, 2016 | 25.25 | 25.42 | 25.07 | 25.23 | 1,214,236 | +0.11(+0.45%) |
Feb 03, 2016 | 25.17 | 25.23 | 24.70 | 25.12 | 1,515,054 | +0.33(+1.35%) |
Feb 02, 2016 | 24.73 | 24.85 | 24.60 | 24.79 | 1,345,166 | -0.28(-1.12%) |
Feb 01, 2016 | 24.32 | 25.17 | 24.31 | 25.07 | 1,556,503 | +0.06(+0.24%) |
Jan 29, 2016 | 24.84 | 25.14 | 24.77 | 25.01 | 1,809,710 | +0.29(+1.16%) |
Jan 28, 2016 | 24.58 | 24.80 | 24.37 | 24.72 | 1,404,617 | +0.47(+1.96%) |
Jan 27, 2016 | 24.56 | 24.63 | 24.14 | 24.24 | 1,268,511 | -0.28(-1.15%) |
Jan 26, 2016 | 24.27 | 24.63 | 24.15 | 24.53 | 1,739,534 | +0.56(+2.34%) |
Jan 25, 2016 | 24.26 | 24.41 | 23.94 | 23.96 | 1,358,970 | -0.45(-1.84%) |
Jan 22, 2016 | 24.38 | 24.55 | 24.14 | 24.41 | 1,659,897 | +0.53(+2.21%) |
Jan 21, 2016 | 23.58 | 23.96 | 23.35 | 23.88 | 1,586,856 | +0.43(+1.85%) |
Jan 20, 2016 | 23.33 | 23.64 | 22.71 | 23.45 | 1,820,627 | -0.23(-0.96%) |
Jan 19, 2016 | 23.54 | 23.76 | 23.38 | 23.68 | 1,438,737 | +0.15(+0.65%) |
Jan 15, 2016 | 23.17 | 23.52 | 23.52 | 23.52 | 1,954,434 | -0.39(-1.62%) |
Jan 14, 2016 | 23.54 | 24.02 | 23.35 | 23.91 | 1,954,003 | +0.42(+1.79%) |
Jan 13, 2016 | 23.99 | 24.18 | 23.42 | 23.49 | 1,330,843 | -0.35(-1.46%) |
Jan 12, 2016 | 23.81 | 23.96 | 23.60 | 23.84 | 2,067,201 | +0.23(+0.99%) |
Jan 11, 2016 | 23.96 | 24.03 | 23.56 | 23.60 | 1,837,419 | -0.16(-0.67%) |
Jan 08, 2016 | 23.72 | 24.08 | 23.63 | 23.76 | 2,412,657 | +0.17(+0.71%) |
Jan 07, 2016 | 24.08 | 24.29 | 23.46 | 23.60 | 2,765,315 | -1.15(-4.65%) |
Jan 06, 2016 | 24.34 | 24.81 | 24.33 | 24.75 | 1,636,435 | -0.02(-0.08%) |
Jan 05, 2016 | 24.89 | 24.91 | 24.49 | 24.77 | 1,315,498 | -0.05(-0.19%) |
Jan 04, 2016 | 24.95 | 24.95 | 24.52 | 24.81 | 1,379,778 | -0.49(-1.96%) |
Dec 31, 2015 | 25.54 | 25.31 | 25.31 | 25.31 | 1,187,646 | -0.35(-1.38%) |
Dec 30, 2015 | 25.72 | 25.82 | 25.64 | 25.66 | 585,546 | -0.19(-0.75%) |
Dec 29, 2015 | 25.54 | 25.92 | 25.50 | 25.86 | 942,040 | +0.33(+1.31%) |
Dec 28, 2015 | 25.43 | 25.54 | 25.34 | 25.52 | 550,940 | +0.03(+0.13%) |
Dec 24, 2015 | 25.54 | 25.49 | 25.49 | 25.49 | 584,326 | -0.01(-0.03%) |
Dec 23, 2015 | 25.35 | 25.50 | 25.24 | 25.50 | 697,449 | +0.31(+1.22%) |
Dec 22, 2015 | 25.09 | 25.25 | 24.92 | 25.19 | 860,268 | +0.20(+0.80%) |
Dec 21, 2015 | 25.33 | 25.37 | 24.83 | 24.99 | 1,002,063 | -0.17(-0.66%) |
Dec 18, 2015 | 25.15 | 25.50 | 25.11 | 25.15 | 2,039,446 | -0.16(-0.63%) |
Dec 17, 2015 | 25.86 | 25.86 | 25.19 | 25.31 | 1,496,606 | -0.58(-2.25%) |
Dec 16, 2015 | 25.91 | 25.98 | 25.67 | 25.90 | 1,268,457 | +0.01(+0.03%) |
Dec 15, 2015 | 25.87 | 26.02 | 25.74 | 25.89 | 1,252,741 | +0.19(+0.75%) |
Dec 14, 2015 | 25.53 | 25.78 | 25.53 | 25.70 | 1,133,120 | +0.19(+0.73%) |
Dec 11, 2015 | 25.61 | 25.80 | 25.47 | 25.51 | 1,172,605 | -0.33(-1.29%) |
Dec 10, 2015 | 25.88 | 26.13 | 25.79 | 25.84 | 1,265,230 | -0.10(-0.39%) |
Dec 09, 2015 | 26.28 | 26.42 | 25.86 | 25.94 | 1,279,563 | -0.37(-1.40%) |
Dec 08, 2015 | 26.22 | 26.46 | 26.15 | 26.31 | 1,513,903 | -0.18(-0.68%) |
Dec 07, 2015 | 26.77 | 26.93 | 26.45 | 26.49 | 1,436,777 | -0.59(-2.17%) |
Dec 04, 2015 | 27.00 | 27.18 | 26.77 | 27.08 | 1,185,099 | +0.01(+0.05%) |
Dec 03, 2015 | 27.57 | 27.59 | 27.01 | 27.07 | 990,382 | -0.39(-1.44%) |
Dec 02, 2015 | 27.39 | 27.57 | 27.35 | 27.46 | 1,366,909 | +0.01(+0.05%) |