Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.27 | 23.94 | 23.25 | 23.61 | 6,527,234 | +0.30(+1.31%) |
Feb 26, 2016 | 23.14 | 23.47 | 23.12 | 23.30 | 5,044,470 | +0.30(+1.29%) |
Feb 25, 2016 | 23.00 | 23.11 | 22.69 | 23.00 | 4,663,959 | +0.05(+0.23%) |
Feb 24, 2016 | 22.47 | 23.05 | 22.35 | 22.95 | 5,512,078 | +0.34(+1.52%) |
Feb 23, 2016 | 22.60 | 22.69 | 22.32 | 22.61 | 5,684,308 | -0.11(-0.47%) |
Feb 22, 2016 | 22.77 | 22.81 | 22.53 | 22.71 | 6,093,067 | +0.22(+1.00%) |
Feb 19, 2016 | 23.02 | 23.02 | 22.10 | 22.49 | 8,889,228 | -0.87(-3.71%) |
Feb 18, 2016 | 23.50 | 23.55 | 23.16 | 23.35 | 4,554,324 | -0.17(-0.73%) |
Feb 17, 2016 | 23.34 | 23.92 | 23.31 | 23.53 | 6,760,714 | +0.32(+1.37%) |
Feb 16, 2016 | 22.84 | 23.23 | 22.63 | 23.21 | 5,519,262 | +0.62(+2.75%) |
Feb 12, 2016 | 22.20 | 22.59 | 22.59 | 22.59 | 9,628,205 | +0.69(+3.14%) |
Feb 11, 2016 | 22.38 | 22.57 | 21.73 | 21.90 | 8,901,030 | -0.81(-3.55%) |
Feb 10, 2016 | 23.03 | 23.58 | 22.65 | 22.71 | 11,915,426 | -0.23(-1.00%) |
Feb 09, 2016 | 22.20 | 22.98 | 22.03 | 22.93 | 9,411,094 | +0.50(+2.24%) |
Feb 08, 2016 | 22.52 | 22.60 | 22.01 | 22.43 | 6,520,787 | -0.40(-1.74%) |
Feb 05, 2016 | 22.89 | 23.08 | 22.73 | 22.83 | 10,004,450 | -0.07(-0.29%) |
Feb 04, 2016 | 22.35 | 23.10 | 22.13 | 22.90 | 9,946,734 | +0.59(+2.63%) |
Feb 03, 2016 | 22.65 | 23.16 | 21.58 | 22.31 | 13,587,736 | +0.20(+0.92%) |
Feb 02, 2016 | 22.25 | 22.25 | 21.86 | 22.11 | 8,231,993 | -0.15(-0.67%) |
Feb 01, 2016 | 22.22 | 22.41 | 21.88 | 22.26 | 8,538,630 | -0.08(-0.35%) |
Jan 29, 2016 | 21.47 | 22.34 | 21.43 | 22.33 | 9,597,895 | +1.02(+4.78%) |
Jan 28, 2016 | 21.61 | 21.70 | 21.25 | 21.32 | 6,549,910 | -0.17(-0.79%) |
Jan 27, 2016 | 21.39 | 21.98 | 21.24 | 21.49 | 10,361,983 | +0.03(+0.12%) |
Jan 26, 2016 | 21.42 | 21.73 | 21.27 | 21.46 | 12,860,693 | +0.19(+0.89%) |
Jan 25, 2016 | 22.84 | 22.86 | 21.22 | 21.27 | 22,425,048 | -2.53(-10.62%) |
Jan 22, 2016 | 23.52 | 24.02 | 23.52 | 23.80 | 5,688,657 | +0.65(+2.79%) |
Jan 21, 2016 | 23.14 | 23.50 | 22.81 | 23.15 | 5,140,759 | +0.11(+0.48%) |
Jan 20, 2016 | 22.90 | 23.25 | 22.22 | 23.04 | 7,119,042 | -0.23(-0.98%) |
Jan 19, 2016 | 24.00 | 24.04 | 22.86 | 23.27 | 6,765,421 | -0.51(-2.14%) |
Jan 15, 2016 | 23.17 | 23.78 | 23.78 | 23.78 | 7,780,823 | -0.08(-0.33%) |
Jan 14, 2016 | 23.61 | 24.02 | 23.30 | 23.86 | 6,289,459 | +0.32(+1.36%) |
Jan 13, 2016 | 23.86 | 24.19 | 23.49 | 23.54 | 6,069,259 | -0.20(-0.83%) |
Jan 12, 2016 | 23.97 | 24.08 | 23.47 | 23.73 | 6,066,084 | -0.03(-0.14%) |
Jan 11, 2016 | 23.62 | 23.86 | 23.47 | 23.76 | 8,993,289 | +0.33(+1.39%) |
Jan 08, 2016 | 23.70 | 24.01 | 23.36 | 23.44 | 7,323,426 | -0.25(-1.07%) |
Jan 07, 2016 | 24.02 | 24.30 | 23.62 | 23.69 | 7,431,868 | -0.72(-2.94%) |
Jan 06, 2016 | 24.46 | 24.53 | 24.23 | 24.41 | 5,417,511 | -0.39(-1.58%) |
Jan 05, 2016 | 24.67 | 24.81 | 24.43 | 24.80 | 5,076,012 | +0.21(+0.85%) |
Jan 04, 2016 | 24.26 | 24.59 | 24.06 | 24.59 | 6,303,078 | -0.02(-0.08%) |
Dec 31, 2015 | 24.86 | 24.61 | 24.61 | 24.61 | 3,940,423 | -0.33(-1.31%) |
Dec 30, 2015 | 25.15 | 25.32 | 24.91 | 24.94 | 3,714,890 | -0.29(-1.16%) |
Dec 29, 2015 | 25.04 | 25.30 | 24.95 | 25.23 | 4,420,343 | +0.35(+1.39%) |
Dec 28, 2015 | 25.04 | 25.10 | 24.78 | 24.89 | 3,436,566 | -0.26(-1.04%) |
Dec 24, 2015 | 25.06 | 25.15 | 25.15 | 25.15 | 1,757,987 | +0.12(+0.50%) |
Dec 23, 2015 | 24.77 | 25.04 | 24.63 | 25.02 | 3,847,734 | +0.44(+1.81%) |
Dec 22, 2015 | 24.41 | 24.72 | 24.22 | 24.58 | 5,692,045 | +0.23(+0.94%) |
Dec 21, 2015 | 24.29 | 24.55 | 24.12 | 24.35 | 4,554,781 | +0.33(+1.36%) |
Dec 18, 2015 | 24.51 | 24.53 | 24.00 | 24.02 | 9,582,011 | -0.60(-2.44%) |
Dec 17, 2015 | 25.26 | 25.30 | 24.63 | 24.63 | 5,210,337 | -0.56(-2.23%) |
Dec 16, 2015 | 25.06 | 25.24 | 24.65 | 25.19 | 5,344,035 | +0.27(+1.10%) |
Dec 15, 2015 | 24.79 | 25.10 | 24.69 | 24.91 | 6,180,659 | +0.39(+1.57%) |
Dec 14, 2015 | 24.85 | 24.93 | 24.34 | 24.53 | 5,074,073 | -0.37(-1.47%) |
Dec 11, 2015 | 25.13 | 25.20 | 24.82 | 24.89 | 3,893,147 | -0.41(-1.63%) |
Dec 10, 2015 | 25.68 | 25.79 | 25.28 | 25.30 | 3,562,710 | -0.42(-1.62%) |
Dec 09, 2015 | 25.53 | 26.07 | 25.52 | 25.72 | 4,283,317 | +0.07(+0.25%) |
Dec 08, 2015 | 25.70 | 26.06 | 25.57 | 25.66 | 4,510,892 | -0.31(-1.21%) |
Dec 07, 2015 | 26.08 | 26.15 | 25.77 | 25.97 | 3,272,564 | -0.29(-1.12%) |
Dec 04, 2015 | 25.89 | 26.33 | 25.69 | 26.26 | 4,805,668 | +0.40(+1.57%) |
Dec 03, 2015 | 26.15 | 26.41 | 25.71 | 25.86 | 6,923,787 | -0.30(-1.15%) |
Dec 02, 2015 | 26.80 | 26.88 | 26.06 | 26.16 | 8,137,821 | -0.75(-2.79%) |