Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.39 | 25.57 | 25.18 | 25.24 | 3,070,468 | -0.11(-0.44%) |
Feb 26, 2016 | 25.60 | 25.79 | 25.05 | 25.35 | 3,584,849 | -0.13(-0.51%) |
Feb 25, 2016 | 24.69 | 25.57 | 24.69 | 25.48 | 3,348,991 | +0.81(+3.28%) |
Feb 24, 2016 | 24.62 | 24.84 | 24.08 | 24.67 | 4,104,037 | -0.17(-0.70%) |
Feb 23, 2016 | 24.13 | 25.05 | 23.44 | 24.84 | 6,771,613 | +0.91(+3.80%) |
Feb 22, 2016 | 23.37 | 24.12 | 23.37 | 23.93 | 4,716,268 | +0.87(+3.79%) |
Feb 19, 2016 | 23.00 | 23.36 | 22.65 | 23.06 | 3,072,482 | +0.05(+0.20%) |
Feb 18, 2016 | 23.14 | 23.32 | 22.60 | 23.01 | 2,877,439 | -0.18(-0.79%) |
Feb 17, 2016 | 23.70 | 23.89 | 22.96 | 23.20 | 4,167,994 | -0.44(-1.87%) |
Feb 16, 2016 | 23.29 | 23.66 | 23.10 | 23.64 | 2,407,972 | +0.62(+2.68%) |
Feb 12, 2016 | 22.47 | 23.02 | 23.02 | 23.02 | 3,755,474 | +0.86(+3.90%) |
Feb 11, 2016 | 22.77 | 22.77 | 21.84 | 22.16 | 3,274,247 | -0.94(-4.06%) |
Feb 10, 2016 | 23.32 | 23.55 | 22.67 | 23.10 | 2,779,356 | +0.06(+0.28%) |
Feb 09, 2016 | 22.79 | 23.27 | 22.47 | 23.03 | 4,451,260 | -0.07(-0.32%) |
Feb 08, 2016 | 23.89 | 23.89 | 22.83 | 23.11 | 3,347,763 | -1.02(-4.23%) |
Feb 05, 2016 | 25.16 | 25.33 | 24.03 | 24.13 | 3,518,174 | -1.06(-4.20%) |
Feb 04, 2016 | 24.53 | 25.42 | 24.52 | 25.18 | 3,723,319 | +0.51(+2.05%) |
Feb 03, 2016 | 24.71 | 24.86 | 23.96 | 24.68 | 3,251,543 | +0.26(+1.05%) |
Feb 02, 2016 | 24.61 | 24.96 | 24.39 | 24.42 | 4,628,555 | -0.43(-1.74%) |
Feb 01, 2016 | 25.17 | 25.35 | 24.83 | 24.85 | 2,844,713 | -0.54(-2.14%) |
Jan 29, 2016 | 24.75 | 25.43 | 24.60 | 25.39 | 3,537,068 | +0.72(+2.91%) |
Jan 28, 2016 | 24.95 | 25.06 | 24.43 | 24.68 | 2,995,467 | +0.05(+0.19%) |
Jan 27, 2016 | 25.28 | 25.38 | 24.48 | 24.63 | 3,690,667 | -0.71(-2.79%) |
Jan 26, 2016 | 24.98 | 25.50 | 24.60 | 25.34 | 4,809,473 | +0.56(+2.26%) |
Jan 25, 2016 | 25.90 | 26.15 | 24.64 | 24.78 | 4,663,381 | -1.16(-4.47%) |
Jan 22, 2016 | 25.96 | 26.68 | 25.63 | 25.94 | 4,018,679 | +0.36(+1.40%) |
Jan 21, 2016 | 25.50 | 26.25 | 25.43 | 25.58 | 3,658,223 | +0.14(+0.54%) |
Jan 20, 2016 | 25.71 | 25.85 | 24.75 | 25.44 | 4,538,369 | -0.83(-3.15%) |
Jan 19, 2016 | 26.91 | 27.12 | 25.96 | 26.27 | 3,924,395 | -0.47(-1.75%) |
Jan 15, 2016 | 26.39 | 26.74 | 26.74 | 26.74 | 4,359,760 | -0.46(-1.69%) |
Jan 14, 2016 | 27.49 | 27.67 | 26.88 | 27.20 | 4,513,290 | -0.29(-1.07%) |
Jan 13, 2016 | 27.91 | 28.64 | 27.36 | 27.49 | 4,032,285 | -0.28(-0.99%) |
Jan 12, 2016 | 27.72 | 27.95 | 26.92 | 27.77 | 2,909,328 | +0.29(+1.04%) |
Jan 11, 2016 | 27.65 | 27.82 | 27.31 | 27.48 | 2,922,963 | +0.09(+0.34%) |
Jan 08, 2016 | 28.17 | 28.24 | 27.24 | 27.39 | 3,905,732 | -0.53(-1.91%) |
Jan 07, 2016 | 28.70 | 29.25 | 27.83 | 27.92 | 4,956,185 | -1.62(-5.48%) |
Jan 06, 2016 | 29.90 | 30.27 | 29.34 | 29.54 | 2,352,443 | -0.75(-2.49%) |
Jan 05, 2016 | 30.09 | 30.70 | 29.88 | 30.30 | 2,632,405 | +0.20(+0.67%) |
Jan 04, 2016 | 30.43 | 30.44 | 29.79 | 30.09 | 3,350,592 | -0.52(-1.71%) |
Dec 31, 2015 | 30.72 | 30.62 | 30.62 | 30.62 | 1,148,536 | -0.20(-0.66%) |
Dec 30, 2015 | 31.17 | 31.22 | 30.77 | 30.82 | 1,424,034 | -0.31(-1.00%) |
Dec 29, 2015 | 31.26 | 31.37 | 30.91 | 31.13 | 1,163,757 | +0.10(+0.33%) |
Dec 28, 2015 | 31.17 | 31.32 | 30.73 | 31.03 | 1,375,424 | -0.30(-0.97%) |
Dec 24, 2015 | 31.14 | 31.33 | 31.33 | 31.33 | 985,065 | +0.18(+0.59%) |
Dec 23, 2015 | 31.27 | 31.46 | 30.87 | 31.15 | 2,829,359 | +0.05(+0.15%) |
Dec 22, 2015 | 30.61 | 31.22 | 30.27 | 31.10 | 1,830,921 | +0.44(+1.44%) |
Dec 21, 2015 | 30.53 | 30.93 | 30.32 | 30.66 | 1,925,172 | +0.46(+1.52%) |
Dec 18, 2015 | 31.11 | 31.15 | 30.18 | 30.20 | 5,153,379 | -0.95(-3.04%) |
Dec 17, 2015 | 31.90 | 32.06 | 31.09 | 31.15 | 2,166,852 | -0.67(-2.11%) |
Dec 16, 2015 | 31.01 | 31.97 | 31.00 | 31.82 | 2,499,335 | +0.95(+3.07%) |
Dec 15, 2015 | 30.66 | 31.16 | 30.52 | 30.87 | 2,399,648 | +0.43(+1.42%) |
Dec 14, 2015 | 31.10 | 31.26 | 30.20 | 30.44 | 3,725,985 | -0.70(-2.24%) |
Dec 11, 2015 | 31.02 | 31.38 | 30.76 | 31.14 | 3,241,101 | -0.20(-0.65%) |
Dec 10, 2015 | 31.30 | 31.75 | 31.07 | 31.34 | 3,579,186 | +0.23(+0.74%) |
Dec 09, 2015 | 31.77 | 32.22 | 30.81 | 31.11 | 4,754,553 | -0.96(-2.98%) |
Dec 08, 2015 | 32.69 | 34.10 | 31.68 | 32.07 | 8,199,694 | -2.43(-7.04%) |
Dec 07, 2015 | 34.31 | 34.60 | 34.06 | 34.50 | 2,059,831 | +0.03(+0.08%) |
Dec 04, 2015 | 33.78 | 34.55 | 33.60 | 34.47 | 1,655,592 | +0.78(+2.32%) |
Dec 03, 2015 | 34.34 | 34.43 | 33.40 | 33.69 | 1,527,778 | -0.51(-1.51%) |
Dec 02, 2015 | 35.03 | 35.08 | 33.98 | 34.20 | 1,602,626 | -0.79(-2.26%) |