Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.54 | 24.21 | 23.52 | 23.88 | 6,452,792 | +0.31(+1.31%) |
Feb 26, 2016 | 23.41 | 23.74 | 23.39 | 23.57 | 4,986,938 | +0.30(+1.29%) |
Feb 25, 2016 | 23.26 | 23.38 | 22.95 | 23.27 | 4,610,767 | +0.05(+0.23%) |
Feb 24, 2016 | 22.73 | 23.32 | 22.61 | 23.22 | 5,449,213 | +0.35(+1.52%) |
Feb 23, 2016 | 22.86 | 22.95 | 22.58 | 22.87 | 5,619,479 | -0.11(-0.47%) |
Feb 22, 2016 | 23.03 | 23.07 | 22.79 | 22.97 | 6,023,576 | +0.23(+1.00%) |
Feb 19, 2016 | 23.28 | 23.28 | 22.36 | 22.75 | 8,787,847 | -0.88(-3.71%) |
Feb 18, 2016 | 23.77 | 23.82 | 23.43 | 23.62 | 4,502,382 | -0.17(-0.73%) |
Feb 17, 2016 | 23.61 | 24.19 | 23.58 | 23.80 | 6,683,609 | +0.32(+1.37%) |
Feb 16, 2016 | 23.11 | 23.50 | 22.89 | 23.48 | 5,456,315 | +0.63(+2.75%) |
Feb 12, 2016 | 22.45 | 22.85 | 22.85 | 22.85 | 9,518,396 | +0.70(+3.14%) |
Feb 11, 2016 | 22.64 | 22.83 | 21.98 | 22.15 | 8,799,515 | -0.82(-3.55%) |
Feb 10, 2016 | 23.29 | 23.85 | 22.92 | 22.97 | 11,779,534 | -0.23(-1.00%) |
Feb 09, 2016 | 22.46 | 23.25 | 22.29 | 23.20 | 9,303,763 | +0.51(+2.24%) |
Feb 08, 2016 | 22.78 | 22.86 | 22.27 | 22.69 | 6,446,419 | -0.40(-1.74%) |
Feb 05, 2016 | 23.15 | 23.35 | 22.99 | 23.09 | 9,890,352 | -0.07(-0.28%) |
Feb 04, 2016 | 22.60 | 23.37 | 22.38 | 23.16 | 9,833,294 | +0.59(+2.63%) |
Feb 03, 2016 | 22.92 | 23.43 | 21.83 | 22.57 | 13,432,771 | +0.20(+0.92%) |
Feb 02, 2016 | 22.51 | 22.51 | 22.11 | 22.36 | 8,138,110 | -0.15(-0.67%) |
Feb 01, 2016 | 22.47 | 22.67 | 22.13 | 22.51 | 8,441,249 | -0.08(-0.35%) |
Jan 29, 2016 | 21.71 | 22.60 | 21.68 | 22.59 | 9,488,434 | +1.03(+4.78%) |
Jan 28, 2016 | 21.86 | 21.95 | 21.50 | 21.56 | 6,475,210 | -0.17(-0.79%) |
Jan 27, 2016 | 21.64 | 22.23 | 21.48 | 21.73 | 10,243,808 | +0.03(+0.12%) |
Jan 26, 2016 | 21.67 | 21.98 | 21.52 | 21.71 | 12,714,020 | +0.19(+0.89%) |
Jan 25, 2016 | 23.10 | 23.12 | 21.46 | 21.52 | 22,169,296 | -2.56(-10.62%) |
Jan 22, 2016 | 23.79 | 24.30 | 23.79 | 24.07 | 5,623,779 | +0.65(+2.79%) |
Jan 21, 2016 | 23.41 | 23.77 | 23.07 | 23.42 | 5,082,130 | +0.11(+0.48%) |
Jan 20, 2016 | 23.16 | 23.52 | 22.47 | 23.30 | 7,037,851 | -0.23(-0.98%) |
Jan 19, 2016 | 24.28 | 24.32 | 23.13 | 23.54 | 6,688,263 | -0.52(-2.14%) |
Jan 15, 2016 | 23.44 | 24.05 | 24.05 | 24.05 | 7,692,085 | -0.08(-0.33%) |
Jan 14, 2016 | 23.89 | 24.30 | 23.57 | 24.13 | 6,217,729 | +0.32(+1.36%) |
Jan 13, 2016 | 24.14 | 24.47 | 23.76 | 23.81 | 6,000,041 | -0.20(-0.83%) |
Jan 12, 2016 | 24.25 | 24.35 | 23.74 | 24.00 | 5,996,902 | -0.03(-0.14%) |
Jan 11, 2016 | 23.89 | 24.13 | 23.74 | 24.04 | 8,890,723 | +0.33(+1.39%) |
Jan 08, 2016 | 23.97 | 24.29 | 23.63 | 23.71 | 7,239,904 | -0.26(-1.07%) |
Jan 07, 2016 | 24.30 | 24.58 | 23.89 | 23.97 | 7,347,109 | -0.73(-2.94%) |
Jan 06, 2016 | 24.74 | 24.82 | 24.51 | 24.69 | 5,355,726 | -0.40(-1.58%) |
Jan 05, 2016 | 24.96 | 25.09 | 24.71 | 25.09 | 5,018,122 | +0.21(+0.85%) |
Jan 04, 2016 | 24.54 | 24.88 | 24.34 | 24.88 | 6,231,193 | -0.02(-0.08%) |
Dec 31, 2015 | 25.15 | 24.90 | 24.90 | 24.90 | 3,895,483 | -0.33(-1.31%) |
Dec 30, 2015 | 25.44 | 25.62 | 25.20 | 25.23 | 3,672,522 | -0.30(-1.16%) |
Dec 29, 2015 | 25.33 | 25.59 | 25.23 | 25.52 | 4,369,930 | +0.35(+1.39%) |
Dec 28, 2015 | 25.33 | 25.39 | 25.07 | 25.17 | 3,397,373 | -0.26(-1.04%) |
Dec 24, 2015 | 25.35 | 25.44 | 25.44 | 25.44 | 1,737,938 | +0.13(+0.50%) |
Dec 23, 2015 | 25.05 | 25.33 | 24.92 | 25.31 | 3,803,851 | +0.45(+1.81%) |
Dec 22, 2015 | 24.69 | 25.01 | 24.50 | 24.86 | 5,627,129 | +0.23(+0.94%) |
Dec 21, 2015 | 24.57 | 24.84 | 24.40 | 24.63 | 4,502,835 | +0.33(+1.36%) |
Dec 18, 2015 | 24.79 | 24.82 | 24.28 | 24.30 | 9,472,731 | -0.61(-2.44%) |
Dec 17, 2015 | 25.55 | 25.59 | 24.91 | 24.91 | 5,150,915 | -0.57(-2.23%) |
Dec 16, 2015 | 25.35 | 25.53 | 24.94 | 25.48 | 5,283,087 | +0.28(+1.10%) |
Dec 15, 2015 | 25.07 | 25.39 | 24.98 | 25.20 | 6,110,170 | +0.39(+1.57%) |
Dec 14, 2015 | 25.14 | 25.21 | 24.63 | 24.81 | 5,016,205 | -0.37(-1.47%) |
Dec 11, 2015 | 25.42 | 25.49 | 25.11 | 25.18 | 3,848,747 | -0.42(-1.63%) |
Dec 10, 2015 | 25.98 | 26.09 | 25.57 | 25.60 | 3,522,079 | -0.42(-1.62%) |
Dec 09, 2015 | 25.83 | 26.37 | 25.81 | 26.02 | 4,234,467 | +0.07(+0.25%) |
Dec 08, 2015 | 25.99 | 26.36 | 25.86 | 25.95 | 4,459,446 | -0.32(-1.21%) |
Dec 07, 2015 | 26.38 | 26.45 | 26.07 | 26.27 | 3,235,241 | -0.30(-1.12%) |
Dec 04, 2015 | 26.18 | 26.63 | 25.98 | 26.57 | 4,750,860 | +0.41(+1.57%) |
Dec 03, 2015 | 26.45 | 26.71 | 26.01 | 26.16 | 6,844,823 | -0.30(-1.15%) |
Dec 02, 2015 | 27.11 | 27.19 | 26.36 | 26.46 | 8,045,012 | -0.76(-2.79%) |