Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.94 | 25.09 | 24.73 | 24.73 | 3,983,401 | -0.22(-0.88%) |
Feb 26, 2016 | 25.14 | 25.15 | 24.91 | 24.95 | 3,526,950 | -0.07(-0.27%) |
Feb 25, 2016 | 24.79 | 25.02 | 24.65 | 25.01 | 4,828,562 | +0.30(+1.21%) |
Feb 24, 2016 | 24.38 | 24.74 | 24.19 | 24.71 | 3,911,033 | +0.13(+0.53%) |
Feb 23, 2016 | 24.79 | 24.84 | 24.57 | 24.59 | 3,720,574 | -0.27(-1.09%) |
Feb 22, 2016 | 24.76 | 24.89 | 24.73 | 24.86 | 3,239,146 | +0.32(+1.29%) |
Feb 19, 2016 | 24.38 | 24.56 | 24.31 | 24.54 | 3,584,801 | +0.07(+0.28%) |
Feb 18, 2016 | 24.68 | 24.70 | 24.44 | 24.47 | 4,180,106 | -0.17(-0.71%) |
Feb 17, 2016 | 24.38 | 24.68 | 24.34 | 24.64 | 5,346,240 | +0.44(+1.83%) |
Feb 16, 2016 | 24.05 | 24.21 | 23.92 | 24.20 | 3,870,203 | +0.44(+1.83%) |
Feb 12, 2016 | 23.64 | 23.77 | 23.77 | 23.77 | 4,894,159 | +0.37(+1.58%) |
Feb 11, 2016 | 23.24 | 23.55 | 23.14 | 23.40 | 9,277,270 | -0.20(-0.86%) |
Feb 10, 2016 | 23.67 | 23.99 | 23.58 | 23.60 | 8,160,624 | +0.08(+0.34%) |
Feb 09, 2016 | 23.20 | 23.74 | 23.17 | 23.52 | 8,733,349 | +0.07(+0.29%) |
Feb 08, 2016 | 23.55 | 23.55 | 23.10 | 23.45 | 13,253,534 | -0.40(-1.66%) |
Feb 05, 2016 | 24.41 | 24.41 | 23.76 | 23.85 | 10,748,004 | -0.66(-2.69%) |
Feb 04, 2016 | 24.47 | 24.68 | 24.33 | 24.51 | 7,840,035 | -0.05(-0.18%) |
Feb 03, 2016 | 24.68 | 24.71 | 24.15 | 24.56 | 8,958,140 | +0.01(+0.05%) |
Feb 02, 2016 | 24.80 | 24.81 | 24.47 | 24.54 | 9,444,069 | -0.42(-1.69%) |
Feb 01, 2016 | 24.78 | 25.07 | 24.73 | 24.96 | 4,213,499 | +0.05(+0.22%) |
Jan 29, 2016 | 24.44 | 24.92 | 24.42 | 24.91 | 6,207,620 | +0.56(+2.28%) |
Jan 28, 2016 | 24.45 | 24.46 | 24.09 | 24.35 | 5,310,466 | +0.16(+0.67%) |
Jan 27, 2016 | 24.51 | 24.64 | 24.06 | 24.19 | 6,850,196 | -0.40(-1.63%) |
Jan 26, 2016 | 24.44 | 24.64 | 24.33 | 24.59 | 4,207,707 | +0.24(+0.99%) |
Jan 25, 2016 | 24.60 | 24.69 | 24.33 | 24.35 | 4,566,494 | -0.30(-1.21%) |
Jan 22, 2016 | 24.47 | 24.68 | 24.43 | 24.65 | 5,038,136 | +0.55(+2.29%) |
Jan 21, 2016 | 24.09 | 24.38 | 23.87 | 24.10 | 8,573,776 | +0.07(+0.29%) |
Jan 20, 2016 | 23.86 | 24.25 | 23.35 | 24.03 | 11,469,220 | -0.19(-0.78%) |
Jan 19, 2016 | 24.43 | 24.47 | 23.99 | 24.22 | 11,278,277 | +0.07(+0.28%) |
Jan 15, 2016 | 24.05 | 24.15 | 24.15 | 24.15 | 7,640,125 | -0.55(-2.22%) |
Jan 14, 2016 | 24.38 | 24.88 | 24.10 | 24.70 | 8,825,801 | +0.40(+1.63%) |
Jan 13, 2016 | 25.08 | 25.13 | 24.27 | 24.30 | 10,495,163 | -0.70(-2.79%) |
Jan 12, 2016 | 24.98 | 25.10 | 24.69 | 25.00 | 5,967,686 | +0.25(+1.02%) |
Jan 11, 2016 | 24.83 | 24.90 | 24.44 | 24.75 | 10,518,897 | +0.07(+0.28%) |
Jan 08, 2016 | 25.12 | 25.17 | 24.64 | 24.68 | 10,362,678 | -0.24(-0.96%) |
Jan 07, 2016 | 25.14 | 25.40 | 24.89 | 24.92 | 9,040,383 | -0.65(-2.54%) |
Jan 06, 2016 | 25.45 | 25.72 | 25.42 | 25.57 | 9,603,312 | -0.28(-1.10%) |
Jan 05, 2016 | 25.88 | 25.95 | 25.71 | 25.85 | 6,424,383 | +0.05(+0.19%) |
Jan 04, 2016 | 25.80 | 25.81 | 25.51 | 25.80 | 11,337,587 | -0.46(-1.77%) |
Dec 31, 2015 | 26.49 | 26.27 | 26.27 | 26.27 | 4,936,479 | -0.29(-1.08%) |
Dec 30, 2015 | 26.72 | 26.73 | 26.55 | 26.56 | 3,079,991 | -0.19(-0.70%) |
Dec 29, 2015 | 26.56 | 26.80 | 26.56 | 26.74 | 4,059,859 | +0.32(+1.22%) |
Dec 28, 2015 | 26.33 | 26.42 | 26.23 | 26.42 | 12,067,351 | +0.00(+0.00%) |
Dec 24, 2015 | 26.43 | 26.42 | 26.42 | 26.42 | 1,673,853 | -0.04(-0.14%) |
Dec 23, 2015 | 26.37 | 26.47 | 26.32 | 26.46 | 4,007,883 | +0.23(+0.88%) |
Dec 22, 2015 | 26.16 | 26.26 | 26.02 | 26.23 | 8,273,821 | +0.19(+0.73%) |
Dec 21, 2015 | 26.01 | 26.06 | 25.83 | 26.04 | 4,540,703 | +0.24(+0.93%) |
Dec 18, 2015 | 26.25 | 26.26 | 25.80 | 25.80 | 6,596,852 | -0.52(-1.97%) |
Dec 17, 2015 | 26.75 | 26.78 | 26.30 | 26.31 | 6,852,741 | -0.38(-1.41%) |
Dec 16, 2015 | 26.47 | 26.74 | 26.24 | 26.69 | 8,888,882 | +0.40(+1.51%) |
Dec 15, 2015 | 26.30 | 26.45 | 26.26 | 26.29 | 6,003,675 | +0.19(+0.73%) |
Dec 14, 2015 | 25.97 | 26.11 | 25.68 | 26.10 | 10,486,705 | +0.17(+0.64%) |
Dec 11, 2015 | 26.20 | 26.24 | 25.91 | 25.94 | 8,924,779 | -0.53(-2.01%) |
Dec 10, 2015 | 26.44 | 26.65 | 26.38 | 26.47 | 5,129,471 | +0.07(+0.28%) |
Dec 09, 2015 | 26.58 | 26.83 | 26.26 | 26.40 | 10,162,490 | -0.29(-1.07%) |
Dec 08, 2015 | 26.53 | 26.77 | 26.48 | 26.68 | 4,861,841 | -0.07(-0.27%) |
Dec 07, 2015 | 26.87 | 26.89 | 26.62 | 26.75 | 3,711,330 | -0.13(-0.50%) |
Dec 04, 2015 | 26.39 | 26.93 | 26.39 | 26.89 | 5,188,766 | +0.56(+2.12%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.22 | 26.33 | 7,797,015 | -0.42(-1.56%) |
Dec 02, 2015 | 26.99 | 27.03 | 26.71 | 26.75 | 5,531,496 | -0.22(-0.83%) |