Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.39 | 25.47 | 24.82 | 24.83 | 3,640,135 | -0.87(-3.38%) |
Feb 26, 2016 | 25.52 | 26.08 | 25.36 | 25.69 | 3,558,178 | +0.51(+2.04%) |
Feb 25, 2016 | 24.93 | 25.20 | 24.48 | 25.18 | 3,362,925 | +0.27(+1.09%) |
Feb 24, 2016 | 24.40 | 24.95 | 24.06 | 24.91 | 5,046,391 | -0.05(-0.21%) |
Feb 23, 2016 | 25.99 | 26.05 | 24.69 | 24.96 | 5,548,876 | -1.18(-4.50%) |
Feb 22, 2016 | 25.55 | 26.35 | 25.55 | 26.13 | 4,345,708 | +0.91(+3.61%) |
Feb 19, 2016 | 24.90 | 25.49 | 24.75 | 25.22 | 3,766,705 | +0.14(+0.56%) |
Feb 18, 2016 | 25.01 | 25.40 | 24.79 | 25.08 | 5,772,433 | +0.19(+0.77%) |
Feb 17, 2016 | 24.89 | 25.69 | 24.75 | 24.89 | 5,226,920 | -0.28(-1.11%) |
Feb 16, 2016 | 24.69 | 25.43 | 24.25 | 25.17 | 3,901,489 | +0.98(+4.04%) |
Feb 12, 2016 | 23.33 | 24.19 | 24.19 | 24.19 | 3,353,826 | +1.40(+6.13%) |
Feb 11, 2016 | 22.69 | 23.08 | 22.40 | 22.80 | 5,867,034 | -0.76(-3.21%) |
Feb 10, 2016 | 24.09 | 24.47 | 23.54 | 23.56 | 5,644,317 | -0.29(-1.23%) |
Feb 09, 2016 | 23.23 | 24.04 | 23.11 | 23.85 | 5,346,017 | +0.12(+0.50%) |
Feb 08, 2016 | 24.91 | 24.91 | 23.52 | 23.73 | 10,100,286 | -1.68(-6.60%) |
Feb 05, 2016 | 25.80 | 26.23 | 25.32 | 25.41 | 5,941,619 | -0.27(-1.06%) |
Feb 04, 2016 | 25.22 | 26.05 | 25.04 | 25.68 | 7,437,264 | +0.51(+2.04%) |
Feb 03, 2016 | 24.73 | 25.23 | 23.73 | 25.16 | 7,961,814 | +0.62(+2.51%) |
Feb 02, 2016 | 24.61 | 24.64 | 24.18 | 24.55 | 5,764,761 | -0.15(-0.62%) |
Feb 01, 2016 | 25.19 | 25.19 | 24.47 | 24.70 | 4,824,188 | -0.51(-2.01%) |
Jan 29, 2016 | 25.22 | 25.43 | 24.83 | 25.21 | 4,223,039 | +0.08(+0.32%) |
Jan 28, 2016 | 25.00 | 25.86 | 25.00 | 25.13 | 5,010,712 | +0.53(+2.15%) |
Jan 27, 2016 | 24.21 | 25.44 | 24.00 | 24.60 | 5,959,612 | +0.37(+1.52%) |
Jan 26, 2016 | 23.75 | 24.50 | 23.75 | 24.23 | 4,138,634 | +0.68(+2.90%) |
Jan 25, 2016 | 24.55 | 24.69 | 23.46 | 23.55 | 5,018,946 | -1.20(-4.84%) |
Jan 22, 2016 | 24.91 | 25.12 | 24.60 | 24.75 | 5,300,521 | +0.27(+1.11%) |
Jan 21, 2016 | 25.11 | 25.14 | 24.36 | 24.47 | 5,427,212 | -0.51(-2.03%) |
Jan 20, 2016 | 25.27 | 25.27 | 24.21 | 24.98 | 6,010,449 | -0.54(-2.10%) |
Jan 19, 2016 | 26.83 | 27.17 | 25.36 | 25.52 | 5,585,977 | -0.98(-3.69%) |
Jan 15, 2016 | 26.01 | 26.50 | 26.50 | 26.50 | 5,619,282 | -0.65(-2.38%) |
Jan 14, 2016 | 27.00 | 27.34 | 26.45 | 27.14 | 4,674,954 | +0.19(+0.71%) |
Jan 13, 2016 | 28.51 | 28.55 | 26.81 | 26.95 | 5,886,973 | -1.35(-4.78%) |
Jan 12, 2016 | 28.14 | 28.60 | 27.71 | 28.30 | 4,161,007 | -0.18(-0.62%) |
Jan 11, 2016 | 28.91 | 29.01 | 28.19 | 28.48 | 5,433,554 | -0.18(-0.64%) |
Jan 08, 2016 | 29.57 | 29.62 | 28.61 | 28.66 | 3,310,127 | -0.51(-1.74%) |
Jan 07, 2016 | 29.51 | 29.80 | 29.08 | 29.17 | 4,065,299 | -0.60(-2.02%) |
Jan 06, 2016 | 29.63 | 30.02 | 29.45 | 29.77 | 3,126,800 | -0.35(-1.15%) |
Jan 05, 2016 | 30.52 | 30.68 | 29.96 | 30.12 | 2,440,208 | -0.33(-1.09%) |
Jan 04, 2016 | 29.85 | 30.47 | 29.85 | 30.45 | 6,191,642 | -0.29(-0.96%) |
Dec 31, 2015 | 30.54 | 30.74 | 30.74 | 30.74 | 1,792,090 | -0.11(-0.36%) |
Dec 30, 2015 | 30.98 | 31.09 | 30.40 | 30.85 | 1,456,734 | -0.22(-0.71%) |
Dec 29, 2015 | 31.16 | 31.38 | 30.81 | 31.07 | 1,923,066 | +0.18(+0.60%) |
Dec 28, 2015 | 30.87 | 31.00 | 30.43 | 30.89 | 1,309,095 | -0.21(-0.66%) |
Dec 24, 2015 | 31.07 | 31.10 | 31.10 | 31.10 | 535,409 | -0.01(-0.02%) |
Dec 23, 2015 | 30.62 | 31.13 | 30.49 | 31.10 | 1,907,395 | +0.77(+2.54%) |
Dec 22, 2015 | 30.47 | 30.53 | 29.90 | 30.33 | 1,624,130 | +0.10(+0.32%) |
Dec 21, 2015 | 30.05 | 30.24 | 29.72 | 30.24 | 2,749,664 | +0.44(+1.48%) |
Dec 18, 2015 | 30.76 | 30.76 | 29.75 | 29.79 | 7,781,586 | -1.30(-4.18%) |
Dec 17, 2015 | 31.49 | 31.88 | 31.08 | 31.10 | 4,006,604 | -0.70(-2.20%) |
Dec 16, 2015 | 31.73 | 32.01 | 31.04 | 31.79 | 5,576,105 | +0.22(+0.70%) |
Dec 15, 2015 | 30.82 | 31.96 | 30.72 | 31.57 | 3,804,718 | +1.29(+4.25%) |
Dec 14, 2015 | 30.81 | 31.13 | 29.91 | 30.29 | 3,474,308 | -0.40(-1.32%) |
Dec 11, 2015 | 30.68 | 31.03 | 30.49 | 30.69 | 4,339,393 | -0.49(-1.56%) |
Dec 10, 2015 | 31.05 | 31.57 | 30.86 | 31.18 | 4,317,295 | +0.10(+0.33%) |
Dec 09, 2015 | 31.32 | 31.80 | 30.76 | 31.07 | 3,651,818 | -0.38(-1.21%) |
Dec 08, 2015 | 31.99 | 32.11 | 31.27 | 31.45 | 4,209,205 | -0.96(-2.96%) |
Dec 07, 2015 | 33.77 | 33.79 | 32.11 | 32.41 | 4,202,447 | -1.50(-4.42%) |
Dec 04, 2015 | 33.26 | 33.98 | 32.96 | 33.91 | 2,505,792 | +0.82(+2.48%) |
Dec 03, 2015 | 33.74 | 33.82 | 33.01 | 33.09 | 2,448,625 | -0.44(-1.31%) |
Dec 02, 2015 | 34.28 | 34.37 | 33.52 | 33.53 | 4,583,805 | -0.65(-1.90%) |