Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.29 | 24.37 | 24.25 | 24.29 | 4,196,924 | +0.07(+0.29%) |
Feb 26, 2016 | 24.28 | 24.30 | 24.18 | 24.22 | 2,871,672 | +0.01(+0.03%) |
Feb 25, 2016 | 23.99 | 24.22 | 23.99 | 24.21 | 3,144,869 | +0.17(+0.71%) |
Feb 24, 2016 | 23.92 | 24.04 | 23.81 | 24.04 | 4,528,848 | +0.06(+0.24%) |
Feb 23, 2016 | 23.96 | 23.99 | 23.85 | 23.98 | 3,282,108 | +0.03(+0.13%) |
Feb 22, 2016 | 24.08 | 24.11 | 23.95 | 23.95 | 4,484,754 | -0.05(-0.21%) |
Feb 19, 2016 | 23.94 | 24.01 | 23.84 | 24.00 | 3,790,963 | +0.04(+0.16%) |
Feb 18, 2016 | 23.97 | 23.99 | 23.87 | 23.96 | 6,731,617 | +0.11(+0.48%) |
Feb 17, 2016 | 23.75 | 23.92 | 23.71 | 23.85 | 6,235,444 | +0.27(+1.13%) |
Feb 16, 2016 | 23.34 | 23.65 | 23.34 | 23.58 | 5,978,775 | +0.41(+1.75%) |
Feb 12, 2016 | 23.14 | 23.18 | 23.18 | 23.18 | 7,345,739 | +0.20(+0.85%) |
Feb 11, 2016 | 23.13 | 23.32 | 22.75 | 22.98 | 15,239,958 | -0.51(-2.16%) |
Feb 10, 2016 | 23.52 | 23.66 | 23.42 | 23.49 | 4,812,263 | +0.15(+0.62%) |
Feb 09, 2016 | 23.33 | 23.44 | 23.03 | 23.34 | 11,758,114 | -0.21(-0.89%) |
Feb 08, 2016 | 23.95 | 23.95 | 23.47 | 23.55 | 12,088,055 | -0.46(-1.90%) |
Feb 05, 2016 | 24.16 | 24.17 | 23.97 | 24.01 | 6,376,728 | -0.15(-0.63%) |
Feb 04, 2016 | 24.23 | 24.24 | 24.11 | 24.16 | 3,672,205 | -0.09(-0.37%) |
Feb 03, 2016 | 24.32 | 24.33 | 24.18 | 24.25 | 5,966,641 | -0.04(-0.16%) |
Feb 02, 2016 | 24.31 | 24.32 | 24.26 | 24.29 | 5,861,418 | -0.06(-0.26%) |
Feb 01, 2016 | 24.29 | 24.35 | 24.21 | 24.35 | 3,806,474 | +0.08(+0.33%) |
Jan 29, 2016 | 24.18 | 24.28 | 24.14 | 24.27 | 4,921,297 | +0.15(+0.60%) |
Jan 28, 2016 | 24.16 | 24.20 | 24.09 | 24.12 | 4,208,075 | +0.04(+0.16%) |
Jan 27, 2016 | 24.12 | 24.15 | 24.04 | 24.09 | 4,645,770 | +0.06(+0.26%) |
Jan 26, 2016 | 24.01 | 24.09 | 24.00 | 24.02 | 4,435,743 | +0.03(+0.11%) |
Jan 25, 2016 | 24.14 | 24.14 | 23.97 | 24.00 | 3,992,033 | -0.11(-0.44%) |
Jan 22, 2016 | 24.10 | 24.16 | 24.07 | 24.11 | 4,244,479 | +0.13(+0.53%) |
Jan 21, 2016 | 23.95 | 24.07 | 23.86 | 23.98 | 4,730,961 | +0.04(+0.18%) |
Jan 20, 2016 | 24.00 | 24.04 | 23.64 | 23.94 | 9,115,473 | -0.15(-0.60%) |
Jan 19, 2016 | 24.17 | 24.21 | 24.07 | 24.08 | 8,110,554 | -0.03(-0.13%) |
Jan 15, 2016 | 24.10 | 24.11 | 24.11 | 24.11 | 6,555,586 | -0.09(-0.39%) |
Jan 14, 2016 | 24.24 | 24.29 | 24.11 | 24.21 | 3,003,497 | +0.01(+0.05%) |
Jan 13, 2016 | 24.39 | 24.42 | 24.19 | 24.19 | 3,504,426 | -0.16(-0.65%) |
Jan 12, 2016 | 24.42 | 24.47 | 24.31 | 24.35 | 2,659,266 | -0.02(-0.08%) |
Jan 11, 2016 | 24.51 | 24.53 | 24.35 | 24.37 | 3,214,363 | -0.13(-0.54%) |
Jan 08, 2016 | 24.45 | 24.53 | 24.45 | 24.50 | 2,924,805 | +0.07(+0.28%) |
Jan 07, 2016 | 24.45 | 24.54 | 24.40 | 24.43 | 3,880,478 | -0.16(-0.64%) |
Jan 06, 2016 | 24.58 | 24.63 | 24.48 | 24.59 | 4,611,121 | -0.06(-0.23%) |
Jan 05, 2016 | 24.65 | 24.72 | 24.62 | 24.65 | 5,063,496 | +0.03(+0.10%) |
Jan 04, 2016 | 24.42 | 24.63 | 24.35 | 24.62 | 5,967,980 | +0.11(+0.46%) |
Dec 31, 2015 | 24.52 | 24.51 | 24.51 | 24.51 | 3,049,615 | -0.02(-0.08%) |
Dec 30, 2015 | 24.49 | 24.53 | 24.45 | 24.53 | 3,099,658 | +0.06(+0.26%) |
Dec 29, 2015 | 24.42 | 24.60 | 24.40 | 24.46 | 3,639,327 | +0.07(+0.28%) |
Dec 28, 2015 | 24.38 | 24.41 | 24.31 | 24.40 | 6,052,968 | +0.00(+0.00%) |
Dec 24, 2015 | 24.34 | 24.40 | 24.40 | 24.40 | 1,827,169 | +0.08(+0.33%) |
Dec 23, 2015 | 24.23 | 24.33 | 24.21 | 24.32 | 2,747,638 | +0.11(+0.47%) |
Dec 22, 2015 | 24.18 | 24.25 | 24.15 | 24.20 | 3,434,863 | +0.06(+0.26%) |
Dec 21, 2015 | 24.09 | 24.16 | 24.09 | 24.14 | 3,034,173 | +0.09(+0.39%) |
Dec 18, 2015 | 24.09 | 24.11 | 24.04 | 24.05 | 2,689,692 | -0.03(-0.13%) |
Dec 17, 2015 | 24.03 | 24.10 | 24.01 | 24.08 | 3,174,765 | +0.10(+0.42%) |
Dec 16, 2015 | 23.86 | 24.01 | 23.84 | 23.98 | 3,850,210 | +0.16(+0.66%) |
Dec 15, 2015 | 23.73 | 23.90 | 23.71 | 23.82 | 7,004,921 | +0.17(+0.71%) |
Dec 14, 2015 | 24.07 | 24.08 | 23.63 | 23.65 | 13,784,308 | -0.43(-1.77%) |
Dec 11, 2015 | 24.21 | 24.23 | 24.08 | 24.08 | 3,325,894 | -0.15(-0.62%) |
Dec 10, 2015 | 24.25 | 24.28 | 24.22 | 24.23 | 1,872,416 | -0.02(-0.08%) |
Dec 09, 2015 | 24.26 | 24.31 | 24.22 | 24.25 | 2,781,227 | -0.02(-0.08%) |
Dec 08, 2015 | 24.30 | 24.32 | 24.25 | 24.26 | 2,655,414 | -0.05(-0.21%) |
Dec 07, 2015 | 24.43 | 24.43 | 24.32 | 24.32 | 3,105,276 | -0.10(-0.41%) |
Dec 04, 2015 | 24.37 | 24.45 | 24.37 | 24.42 | 2,365,651 | +0.04(+0.15%) |
Dec 03, 2015 | 24.47 | 24.48 | 24.37 | 24.38 | 5,053,442 | -0.09(-0.38%) |
Dec 02, 2015 | 24.57 | 24.58 | 24.47 | 24.47 | 2,309,610 | -0.11(-0.46%) |