Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.67 | 24.19 | 23.55 | 23.79 | 10,066,868 | +0.12(+0.49%) |
Feb 26, 2016 | 24.59 | 24.68 | 23.62 | 23.67 | 13,625,422 | -1.04(-4.21%) |
Feb 25, 2016 | 24.52 | 24.72 | 24.31 | 24.71 | 8,572,628 | +0.29(+1.17%) |
Feb 24, 2016 | 24.47 | 24.59 | 24.08 | 24.43 | 9,955,617 | -0.10(-0.39%) |
Feb 23, 2016 | 24.47 | 24.72 | 24.41 | 24.52 | 4,458,289 | +0.05(+0.19%) |
Feb 22, 2016 | 24.66 | 24.71 | 24.13 | 24.47 | 10,015,531 | -0.18(-0.72%) |
Feb 19, 2016 | 24.82 | 24.83 | 24.51 | 24.65 | 7,777,742 | -0.18(-0.71%) |
Feb 18, 2016 | 24.51 | 24.91 | 24.43 | 24.83 | 5,485,571 | +0.36(+1.47%) |
Feb 17, 2016 | 24.54 | 24.61 | 24.33 | 24.47 | 5,210,808 | -0.03(-0.11%) |
Feb 16, 2016 | 24.41 | 24.64 | 24.20 | 24.49 | 7,068,875 | +0.20(+0.81%) |
Feb 12, 2016 | 24.44 | 24.30 | 24.30 | 24.30 | 6,753,114 | -0.11(-0.45%) |
Feb 11, 2016 | 24.54 | 24.70 | 24.34 | 24.41 | 6,541,128 | -0.25(-1.02%) |
Feb 10, 2016 | 24.49 | 24.79 | 24.21 | 24.66 | 6,616,921 | +0.10(+0.39%) |
Feb 09, 2016 | 24.45 | 24.85 | 24.30 | 24.56 | 7,608,413 | +0.10(+0.39%) |
Feb 08, 2016 | 24.32 | 24.75 | 24.21 | 24.47 | 8,601,876 | -0.12(-0.47%) |
Feb 05, 2016 | 24.69 | 24.85 | 24.37 | 24.58 | 11,208,296 | -0.34(-1.36%) |
Feb 04, 2016 | 24.72 | 25.30 | 24.41 | 24.92 | 12,099,288 | -0.02(-0.08%) |
Feb 03, 2016 | 24.79 | 25.19 | 24.72 | 24.94 | 11,594,523 | +0.22(+0.88%) |
Feb 02, 2016 | 24.18 | 24.86 | 24.15 | 24.72 | 12,754,838 | +0.31(+1.25%) |
Feb 01, 2016 | 23.90 | 24.54 | 23.85 | 24.42 | 15,119,281 | +0.58(+2.45%) |
Jan 29, 2016 | 23.58 | 23.90 | 23.45 | 23.83 | 7,721,133 | +0.50(+2.16%) |
Jan 28, 2016 | 23.00 | 23.49 | 22.84 | 23.33 | 5,708,791 | +0.33(+1.42%) |
Jan 27, 2016 | 22.92 | 23.19 | 22.80 | 23.00 | 5,738,354 | +0.01(+0.03%) |
Jan 26, 2016 | 22.98 | 23.31 | 22.88 | 23.00 | 5,969,754 | +0.05(+0.21%) |
Jan 25, 2016 | 23.10 | 23.23 | 22.92 | 22.95 | 6,413,045 | -0.17(-0.74%) |
Jan 22, 2016 | 22.75 | 23.18 | 22.60 | 23.12 | 7,045,723 | +0.53(+2.35%) |
Jan 21, 2016 | 22.37 | 22.64 | 22.18 | 22.59 | 7,515,234 | +0.29(+1.31%) |
Jan 20, 2016 | 22.71 | 22.81 | 21.88 | 22.30 | 12,314,537 | -0.56(-2.47%) |
Jan 19, 2016 | 22.81 | 22.95 | 22.61 | 22.86 | 9,063,563 | +0.23(+1.02%) |
Jan 15, 2016 | 22.85 | 22.63 | 22.63 | 22.63 | 9,112,027 | -0.59(-2.55%) |
Jan 14, 2016 | 22.81 | 23.39 | 22.59 | 23.22 | 9,259,169 | +0.45(+1.97%) |
Jan 13, 2016 | 22.86 | 23.01 | 22.71 | 22.77 | 7,321,889 | -0.03(-0.15%) |
Jan 12, 2016 | 23.11 | 23.11 | 22.61 | 22.81 | 8,541,295 | -0.23(-1.00%) |
Jan 11, 2016 | 22.83 | 23.12 | 22.74 | 23.04 | 8,733,868 | +0.34(+1.50%) |
Jan 08, 2016 | 22.82 | 22.99 | 22.65 | 22.70 | 8,410,911 | -0.10(-0.45%) |
Jan 07, 2016 | 22.89 | 23.00 | 22.72 | 22.80 | 5,733,277 | -0.27(-1.15%) |
Jan 06, 2016 | 22.96 | 23.20 | 22.87 | 23.07 | 6,059,225 | -0.07(-0.32%) |
Jan 05, 2016 | 22.90 | 23.18 | 22.59 | 23.14 | 7,455,483 | +0.24(+1.07%) |
Jan 04, 2016 | 23.05 | 23.06 | 22.69 | 22.90 | 7,479,801 | -0.31(-1.32%) |
Dec 31, 2015 | 23.38 | 23.20 | 23.20 | 23.20 | 4,478,785 | -0.14(-0.61%) |
Dec 30, 2015 | 23.42 | 23.43 | 23.22 | 23.34 | 3,777,690 | -0.07(-0.29%) |
Dec 29, 2015 | 23.34 | 23.44 | 23.28 | 23.41 | 4,204,025 | +0.20(+0.88%) |
Dec 28, 2015 | 23.19 | 23.32 | 23.13 | 23.21 | 4,021,305 | -0.08(-0.35%) |
Dec 24, 2015 | 23.22 | 23.29 | 23.29 | 23.29 | 1,866,859 | +0.01(+0.06%) |
Dec 23, 2015 | 23.09 | 23.39 | 23.08 | 23.28 | 5,637,225 | +0.29(+1.27%) |
Dec 22, 2015 | 22.76 | 23.05 | 22.54 | 22.98 | 6,916,813 | +0.29(+1.29%) |
Dec 21, 2015 | 22.93 | 23.00 | 22.62 | 22.69 | 5,497,797 | -0.18(-0.77%) |
Dec 18, 2015 | 23.00 | 23.02 | 22.60 | 22.87 | 9,972,869 | -0.19(-0.83%) |
Dec 17, 2015 | 22.98 | 23.18 | 22.81 | 23.06 | 4,912,170 | +0.06(+0.27%) |
Dec 16, 2015 | 22.70 | 23.05 | 22.67 | 23.00 | 7,908,655 | +0.39(+1.71%) |
Dec 15, 2015 | 22.35 | 22.67 | 22.30 | 22.61 | 5,814,457 | +0.33(+1.50%) |
Dec 14, 2015 | 22.20 | 22.36 | 22.00 | 22.28 | 5,891,946 | +0.04(+0.18%) |
Dec 11, 2015 | 22.25 | 22.45 | 22.14 | 22.24 | 5,671,230 | -0.15(-0.67%) |
Dec 10, 2015 | 22.68 | 22.71 | 22.35 | 22.39 | 4,529,264 | -0.34(-1.50%) |
Dec 09, 2015 | 22.41 | 22.90 | 22.39 | 22.73 | 7,262,428 | +0.22(+0.97%) |
Dec 08, 2015 | 22.52 | 22.58 | 22.40 | 22.51 | 6,855,077 | -0.06(-0.25%) |
Dec 07, 2015 | 22.60 | 22.72 | 22.36 | 22.56 | 9,710,661 | -0.11(-0.50%) |
Dec 04, 2015 | 22.28 | 22.72 | 22.28 | 22.68 | 7,779,758 | +0.49(+2.21%) |
Dec 03, 2015 | 22.19 | 22.30 | 22.08 | 22.19 | 8,593,911 | -0.11(-0.51%) |
Dec 02, 2015 | 22.88 | 22.95 | 22.24 | 22.30 | 8,637,581 | -0.69(-2.98%) |