Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.88 | 25.15 | 24.86 | 24.92 | 1,229,248 | +0.03(+0.14%) |
Feb 26, 2016 | 25.28 | 25.28 | 24.82 | 24.88 | 997,138 | -0.22(-0.87%) |
Feb 25, 2016 | 25.06 | 25.15 | 24.82 | 25.10 | 1,198,728 | +0.18(+0.74%) |
Feb 24, 2016 | 24.53 | 24.97 | 24.21 | 24.92 | 1,388,189 | +0.14(+0.55%) |
Feb 23, 2016 | 24.77 | 25.04 | 24.68 | 24.78 | 1,098,489 | -0.13(-0.52%) |
Feb 22, 2016 | 24.73 | 25.03 | 24.73 | 24.91 | 1,109,591 | +0.43(+1.75%) |
Feb 19, 2016 | 24.49 | 24.67 | 24.28 | 24.48 | 1,250,254 | +0.17(+0.70%) |
Feb 18, 2016 | 24.42 | 24.49 | 24.25 | 24.31 | 1,245,957 | -0.02(-0.08%) |
Feb 17, 2016 | 24.04 | 24.34 | 23.93 | 24.33 | 1,734,587 | +0.49(+2.04%) |
Feb 16, 2016 | 24.02 | 24.02 | 23.47 | 23.85 | 1,932,536 | +0.07(+0.31%) |
Feb 12, 2016 | 23.37 | 23.77 | 23.77 | 23.77 | 2,761,162 | +0.73(+3.15%) |
Feb 11, 2016 | 23.06 | 23.57 | 22.64 | 23.05 | 2,950,724 | -0.67(-2.81%) |
Feb 10, 2016 | 23.77 | 24.01 | 23.66 | 23.71 | 1,967,143 | +0.00(+0.00%) |
Feb 09, 2016 | 23.77 | 24.11 | 23.45 | 23.71 | 2,296,554 | -0.15(-0.61%) |
Feb 08, 2016 | 24.05 | 24.08 | 23.72 | 23.86 | 1,779,268 | -0.47(-1.94%) |
Feb 05, 2016 | 25.13 | 25.14 | 24.28 | 24.33 | 1,506,039 | -0.79(-3.15%) |
Feb 04, 2016 | 25.14 | 25.31 | 24.96 | 25.12 | 1,219,590 | +0.11(+0.45%) |
Feb 03, 2016 | 25.06 | 25.12 | 24.59 | 25.01 | 1,521,735 | +0.33(+1.35%) |
Feb 02, 2016 | 24.62 | 24.74 | 24.49 | 24.68 | 1,351,098 | -0.28(-1.12%) |
Feb 01, 2016 | 24.21 | 25.06 | 24.20 | 24.96 | 1,563,367 | +0.06(+0.24%) |
Jan 29, 2016 | 24.73 | 25.03 | 24.66 | 24.90 | 1,817,691 | +0.29(+1.16%) |
Jan 28, 2016 | 24.47 | 24.69 | 24.26 | 24.61 | 1,410,811 | +0.47(+1.96%) |
Jan 27, 2016 | 24.45 | 24.52 | 24.03 | 24.14 | 1,274,105 | -0.28(-1.15%) |
Jan 26, 2016 | 24.16 | 24.52 | 24.05 | 24.42 | 1,747,205 | +0.56(+2.34%) |
Jan 25, 2016 | 24.16 | 24.30 | 23.84 | 23.86 | 1,364,963 | -0.45(-1.84%) |
Jan 22, 2016 | 24.27 | 24.44 | 24.03 | 24.30 | 1,667,217 | +0.53(+2.21%) |
Jan 21, 2016 | 23.47 | 23.86 | 23.24 | 23.78 | 1,593,853 | +0.43(+1.85%) |
Jan 20, 2016 | 23.23 | 23.53 | 22.61 | 23.35 | 1,828,655 | -0.23(-0.96%) |
Jan 19, 2016 | 23.43 | 23.65 | 23.27 | 23.57 | 1,445,082 | +0.15(+0.65%) |
Jan 15, 2016 | 23.07 | 23.42 | 23.42 | 23.42 | 1,963,052 | -0.39(-1.62%) |
Jan 14, 2016 | 23.44 | 23.91 | 23.25 | 23.81 | 1,962,620 | +0.42(+1.79%) |
Jan 13, 2016 | 23.89 | 24.08 | 23.32 | 23.39 | 1,336,711 | -0.35(-1.46%) |
Jan 12, 2016 | 23.71 | 23.86 | 23.50 | 23.73 | 2,076,317 | +0.23(+0.99%) |
Jan 11, 2016 | 23.85 | 23.93 | 23.46 | 23.50 | 1,845,522 | -0.16(-0.68%) |
Jan 08, 2016 | 23.61 | 23.97 | 23.53 | 23.66 | 2,423,296 | +0.17(+0.71%) |
Jan 07, 2016 | 23.97 | 24.18 | 23.36 | 23.49 | 2,777,509 | -1.14(-4.65%) |
Jan 06, 2016 | 24.24 | 24.70 | 24.22 | 24.64 | 1,643,651 | -0.02(-0.08%) |
Jan 05, 2016 | 24.78 | 24.80 | 24.38 | 24.66 | 1,321,299 | -0.05(-0.19%) |
Jan 04, 2016 | 24.84 | 24.84 | 24.41 | 24.70 | 1,385,863 | -0.49(-1.96%) |
Dec 31, 2015 | 25.43 | 25.20 | 25.20 | 25.20 | 1,192,883 | -0.35(-1.38%) |
Dec 30, 2015 | 25.61 | 25.71 | 25.52 | 25.55 | 588,128 | -0.19(-0.75%) |
Dec 29, 2015 | 25.42 | 25.80 | 25.38 | 25.74 | 946,195 | +0.33(+1.31%) |
Dec 28, 2015 | 25.32 | 25.43 | 25.23 | 25.41 | 553,369 | +0.03(+0.13%) |
Dec 24, 2015 | 25.42 | 25.38 | 25.38 | 25.38 | 586,902 | -0.01(-0.03%) |
Dec 23, 2015 | 25.24 | 25.39 | 25.13 | 25.38 | 700,525 | +0.31(+1.22%) |
Dec 22, 2015 | 24.98 | 25.14 | 24.81 | 25.08 | 864,061 | +0.20(+0.80%) |
Dec 21, 2015 | 25.22 | 25.26 | 24.72 | 24.88 | 1,006,482 | -0.17(-0.66%) |
Dec 18, 2015 | 25.04 | 25.38 | 25.00 | 25.04 | 2,048,440 | -0.16(-0.63%) |
Dec 17, 2015 | 25.75 | 25.75 | 25.08 | 25.20 | 1,503,206 | -0.58(-2.25%) |
Dec 16, 2015 | 25.80 | 25.87 | 25.56 | 25.78 | 1,274,051 | +0.01(+0.03%) |
Dec 15, 2015 | 25.76 | 25.90 | 25.62 | 25.78 | 1,258,266 | +0.19(+0.75%) |
Dec 14, 2015 | 25.42 | 25.67 | 25.42 | 25.58 | 1,138,117 | +0.19(+0.73%) |
Dec 11, 2015 | 25.50 | 25.68 | 25.36 | 25.40 | 1,177,776 | -0.33(-1.29%) |
Dec 10, 2015 | 25.77 | 26.02 | 25.68 | 25.73 | 1,270,809 | -0.10(-0.39%) |
Dec 09, 2015 | 26.16 | 26.31 | 25.75 | 25.83 | 1,285,206 | -0.37(-1.40%) |
Dec 08, 2015 | 26.11 | 26.35 | 26.04 | 26.20 | 1,520,578 | -0.18(-0.68%) |
Dec 07, 2015 | 26.65 | 26.81 | 26.34 | 26.37 | 1,443,112 | -0.59(-2.17%) |
Dec 04, 2015 | 26.88 | 27.06 | 26.65 | 26.96 | 1,190,325 | +0.01(+0.05%) |
Dec 03, 2015 | 27.45 | 27.47 | 26.89 | 26.95 | 994,750 | -0.39(-1.44%) |
Dec 02, 2015 | 27.27 | 27.45 | 27.23 | 27.34 | 1,372,936 | +0.01(+0.05%) |