Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.99 | 25.27 | 24.97 | 25.03 | 1,223,529 | +0.03(+0.14%) |
Feb 26, 2016 | 25.40 | 25.40 | 24.94 | 25.00 | 992,499 | -0.22(-0.87%) |
Feb 25, 2016 | 25.18 | 25.27 | 24.94 | 25.22 | 1,193,151 | +0.18(+0.74%) |
Feb 24, 2016 | 24.64 | 25.09 | 24.32 | 25.03 | 1,381,731 | +0.14(+0.55%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.80 | 24.90 | 1,093,379 | -0.13(-0.52%) |
Feb 22, 2016 | 24.85 | 25.14 | 24.85 | 25.03 | 1,104,429 | +0.43(+1.75%) |
Feb 19, 2016 | 24.60 | 24.79 | 24.40 | 24.59 | 1,244,437 | +0.17(+0.70%) |
Feb 18, 2016 | 24.54 | 24.61 | 24.36 | 24.42 | 1,240,160 | -0.02(-0.08%) |
Feb 17, 2016 | 24.15 | 24.45 | 24.04 | 24.45 | 1,726,517 | +0.49(+2.04%) |
Feb 16, 2016 | 24.13 | 24.14 | 23.58 | 23.96 | 1,923,545 | +0.07(+0.31%) |
Feb 12, 2016 | 23.48 | 23.88 | 23.88 | 23.88 | 2,748,317 | +0.73(+3.15%) |
Feb 11, 2016 | 23.17 | 23.68 | 22.75 | 23.15 | 2,936,997 | -0.67(-2.81%) |
Feb 10, 2016 | 23.88 | 24.12 | 23.77 | 23.82 | 1,957,991 | +0.00(+0.00%) |
Feb 09, 2016 | 23.88 | 24.22 | 23.56 | 23.82 | 2,285,869 | -0.15(-0.61%) |
Feb 08, 2016 | 24.16 | 24.20 | 23.83 | 23.97 | 1,770,990 | -0.47(-1.94%) |
Feb 05, 2016 | 25.25 | 25.26 | 24.39 | 24.45 | 1,499,032 | -0.80(-3.15%) |
Feb 04, 2016 | 25.25 | 25.43 | 25.07 | 25.24 | 1,213,917 | +0.11(+0.45%) |
Feb 03, 2016 | 25.17 | 25.23 | 24.71 | 25.13 | 1,514,656 | +0.33(+1.35%) |
Feb 02, 2016 | 24.73 | 24.85 | 24.61 | 24.79 | 1,344,812 | -0.28(-1.12%) |
Feb 01, 2016 | 24.32 | 25.18 | 24.32 | 25.07 | 1,556,093 | +0.06(+0.24%) |
Jan 29, 2016 | 24.85 | 25.15 | 24.77 | 25.01 | 1,809,234 | +0.29(+1.16%) |
Jan 28, 2016 | 24.59 | 24.81 | 24.38 | 24.73 | 1,404,247 | +0.47(+1.96%) |
Jan 27, 2016 | 24.57 | 24.64 | 24.14 | 24.25 | 1,268,177 | -0.28(-1.15%) |
Jan 26, 2016 | 24.28 | 24.64 | 24.16 | 24.53 | 1,739,077 | +0.56(+2.34%) |
Jan 25, 2016 | 24.27 | 24.42 | 23.95 | 23.97 | 1,358,613 | -0.45(-1.84%) |
Jan 22, 2016 | 24.38 | 24.56 | 24.14 | 24.42 | 1,659,461 | +0.53(+2.21%) |
Jan 21, 2016 | 23.58 | 23.97 | 23.35 | 23.89 | 1,586,438 | +0.43(+1.85%) |
Jan 20, 2016 | 23.33 | 23.64 | 22.71 | 23.46 | 1,820,148 | -0.23(-0.96%) |
Jan 19, 2016 | 23.54 | 23.76 | 23.38 | 23.68 | 1,438,359 | +0.15(+0.65%) |
Jan 15, 2016 | 23.18 | 23.53 | 23.53 | 23.53 | 1,953,920 | -0.39(-1.62%) |
Jan 14, 2016 | 23.55 | 24.02 | 23.35 | 23.92 | 1,953,489 | +0.42(+1.79%) |
Jan 13, 2016 | 24.00 | 24.19 | 23.43 | 23.50 | 1,330,492 | -0.35(-1.46%) |
Jan 12, 2016 | 23.82 | 23.97 | 23.61 | 23.84 | 2,066,657 | +0.23(+0.99%) |
Jan 11, 2016 | 23.96 | 24.04 | 23.57 | 23.61 | 1,836,936 | -0.16(-0.68%) |
Jan 08, 2016 | 23.72 | 24.08 | 23.64 | 23.77 | 2,412,022 | +0.17(+0.71%) |
Jan 07, 2016 | 24.08 | 24.30 | 23.47 | 23.60 | 2,764,587 | -1.15(-4.65%) |
Jan 06, 2016 | 24.35 | 24.82 | 24.34 | 24.75 | 1,636,004 | -0.02(-0.08%) |
Jan 05, 2016 | 24.89 | 24.92 | 24.50 | 24.77 | 1,315,152 | -0.05(-0.19%) |
Jan 04, 2016 | 24.95 | 24.96 | 24.53 | 24.82 | 1,379,415 | -0.49(-1.96%) |
Dec 31, 2015 | 25.55 | 25.31 | 25.31 | 25.31 | 1,187,334 | -0.35(-1.38%) |
Dec 30, 2015 | 25.73 | 25.83 | 25.64 | 25.67 | 585,392 | -0.19(-0.75%) |
Dec 29, 2015 | 25.54 | 25.92 | 25.50 | 25.86 | 941,793 | +0.33(+1.31%) |
Dec 28, 2015 | 25.43 | 25.55 | 25.35 | 25.53 | 550,795 | +0.03(+0.13%) |
Dec 24, 2015 | 25.54 | 25.50 | 25.50 | 25.50 | 584,172 | -0.01(-0.03%) |
Dec 23, 2015 | 25.35 | 25.51 | 25.25 | 25.50 | 697,266 | +0.31(+1.22%) |
Dec 22, 2015 | 25.09 | 25.25 | 24.93 | 25.19 | 860,041 | +0.20(+0.80%) |
Dec 21, 2015 | 25.33 | 25.37 | 24.84 | 24.99 | 1,001,799 | -0.17(-0.66%) |
Dec 18, 2015 | 25.16 | 25.50 | 25.11 | 25.16 | 2,038,910 | -0.16(-0.63%) |
Dec 17, 2015 | 25.87 | 25.87 | 25.20 | 25.32 | 1,496,212 | -0.58(-2.25%) |
Dec 16, 2015 | 25.92 | 25.99 | 25.68 | 25.90 | 1,268,123 | +0.01(+0.03%) |
Dec 15, 2015 | 25.88 | 26.02 | 25.74 | 25.90 | 1,252,412 | +0.19(+0.75%) |
Dec 14, 2015 | 25.54 | 25.79 | 25.54 | 25.70 | 1,132,822 | +0.19(+0.73%) |
Dec 11, 2015 | 25.62 | 25.80 | 25.47 | 25.52 | 1,172,296 | -0.33(-1.29%) |
Dec 10, 2015 | 25.89 | 26.14 | 25.80 | 25.85 | 1,264,897 | -0.10(-0.39%) |
Dec 09, 2015 | 26.28 | 26.43 | 25.87 | 25.95 | 1,279,227 | -0.37(-1.40%) |
Dec 08, 2015 | 26.23 | 26.47 | 26.16 | 26.32 | 1,513,504 | -0.18(-0.68%) |
Dec 07, 2015 | 26.77 | 26.93 | 26.46 | 26.50 | 1,436,399 | -0.59(-2.17%) |
Dec 04, 2015 | 27.01 | 27.19 | 26.78 | 27.09 | 1,184,787 | +0.01(+0.05%) |
Dec 03, 2015 | 27.58 | 27.60 | 27.01 | 27.07 | 990,122 | -0.39(-1.44%) |
Dec 02, 2015 | 27.39 | 27.57 | 27.36 | 27.47 | 1,366,549 | +0.01(+0.05%) |