Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.01 | 25.19 | 24.85 | 24.85 | 1,615,058 | -0.17(-0.67%) |
Feb 26, 2016 | 25.09 | 25.25 | 24.95 | 25.02 | 1,196,032 | +0.05(+0.21%) |
Feb 25, 2016 | 25.24 | 25.37 | 24.77 | 24.97 | 1,060,682 | -0.27(-1.08%) |
Feb 24, 2016 | 24.93 | 25.29 | 24.60 | 25.24 | 987,902 | +0.00(+0.00%) |
Feb 23, 2016 | 26.03 | 26.25 | 25.23 | 25.24 | 993,115 | -0.86(-3.30%) |
Feb 22, 2016 | 26.05 | 26.23 | 25.92 | 26.10 | 384,516 | +0.34(+1.33%) |
Feb 19, 2016 | 25.66 | 25.78 | 25.37 | 25.76 | 527,674 | -0.13(-0.51%) |
Feb 18, 2016 | 25.97 | 25.97 | 25.48 | 25.89 | 876,986 | +0.03(+0.10%) |
Feb 17, 2016 | 25.81 | 26.18 | 25.66 | 25.87 | 812,322 | +0.28(+1.10%) |
Feb 16, 2016 | 25.64 | 25.70 | 25.00 | 25.59 | 936,297 | +0.23(+0.90%) |
Feb 12, 2016 | 24.92 | 25.36 | 25.36 | 25.36 | 796,701 | +0.70(+2.82%) |
Feb 11, 2016 | 24.77 | 25.39 | 24.37 | 24.66 | 1,181,342 | -0.77(-3.04%) |
Feb 10, 2016 | 26.00 | 26.18 | 25.40 | 25.44 | 1,044,302 | -0.47(-1.82%) |
Feb 09, 2016 | 25.85 | 26.15 | 25.79 | 25.91 | 1,603,433 | -0.30(-1.14%) |
Feb 08, 2016 | 25.65 | 26.21 | 25.65 | 26.21 | 1,350,338 | +0.21(+0.81%) |
Feb 05, 2016 | 25.92 | 26.20 | 25.69 | 26.00 | 1,304,281 | +0.08(+0.30%) |
Feb 04, 2016 | 24.81 | 26.07 | 24.81 | 25.92 | 1,586,531 | +1.09(+4.41%) |
Feb 03, 2016 | 24.53 | 24.85 | 23.91 | 24.82 | 1,107,992 | +0.57(+2.34%) |
Feb 02, 2016 | 24.29 | 24.36 | 24.06 | 24.25 | 1,089,599 | -0.38(-1.53%) |
Feb 01, 2016 | 24.41 | 24.77 | 24.14 | 24.63 | 996,946 | -0.03(-0.11%) |
Jan 29, 2016 | 24.16 | 24.82 | 24.08 | 24.66 | 7,917,699 | +0.57(+2.36%) |
Jan 28, 2016 | 24.30 | 24.41 | 23.72 | 24.09 | 2,063,613 | +0.13(+0.55%) |
Jan 27, 2016 | 24.22 | 24.46 | 23.76 | 23.96 | 1,227,238 | -0.33(-1.37%) |
Jan 26, 2016 | 23.44 | 24.41 | 23.34 | 24.29 | 1,907,545 | +1.03(+4.44%) |
Jan 25, 2016 | 23.34 | 23.89 | 23.17 | 23.26 | 2,344,990 | -0.38(-1.63%) |
Jan 22, 2016 | 23.75 | 24.20 | 23.35 | 23.64 | 1,437,973 | +0.27(+1.16%) |
Jan 21, 2016 | 22.89 | 23.53 | 22.70 | 23.37 | 1,507,427 | +0.47(+2.06%) |
Jan 20, 2016 | 22.78 | 23.11 | 22.06 | 22.90 | 1,362,558 | -0.26(-1.13%) |
Jan 19, 2016 | 23.95 | 23.95 | 23.02 | 23.16 | 1,362,473 | -0.55(-2.32%) |
Jan 15, 2016 | 23.33 | 23.71 | 23.71 | 23.71 | 1,868,152 | -0.28(-1.17%) |
Jan 14, 2016 | 23.36 | 24.18 | 23.08 | 23.99 | 2,884,910 | +0.72(+3.08%) |
Jan 13, 2016 | 23.73 | 23.91 | 23.18 | 23.27 | 1,516,351 | -0.36(-1.52%) |
Jan 12, 2016 | 23.71 | 23.80 | 23.27 | 23.63 | 1,546,558 | +0.19(+0.82%) |
Jan 11, 2016 | 23.82 | 23.91 | 23.27 | 23.44 | 1,859,288 | -0.29(-1.22%) |
Jan 08, 2016 | 23.24 | 23.81 | 22.99 | 23.73 | 2,968,405 | +0.59(+2.53%) |
Jan 07, 2016 | 23.51 | 23.57 | 23.02 | 23.14 | 1,007,959 | -0.77(-3.22%) |
Jan 06, 2016 | 24.09 | 24.25 | 23.66 | 23.91 | 945,889 | -0.56(-2.29%) |
Jan 05, 2016 | 24.88 | 25.01 | 24.28 | 24.47 | 1,511,388 | -0.40(-1.62%) |
Jan 04, 2016 | 24.64 | 24.90 | 24.44 | 24.88 | 1,029,124 | -0.20(-0.80%) |
Dec 31, 2015 | 25.15 | 25.08 | 25.08 | 25.08 | 720,357 | -0.20(-0.80%) |
Dec 30, 2015 | 25.30 | 25.42 | 25.07 | 25.28 | 761,448 | +0.01(+0.03%) |
Dec 29, 2015 | 25.30 | 25.49 | 25.09 | 25.27 | 834,630 | +0.18(+0.73%) |
Dec 28, 2015 | 25.23 | 25.26 | 24.94 | 25.09 | 927,181 | -0.25(-0.97%) |
Dec 24, 2015 | 25.30 | 25.33 | 25.33 | 25.33 | 379,664 | +0.04(+0.14%) |
Dec 23, 2015 | 25.11 | 25.43 | 24.88 | 25.30 | 1,162,229 | +0.42(+1.69%) |
Dec 22, 2015 | 24.67 | 25.02 | 24.55 | 24.88 | 762,991 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.59 | 24.24 | 24.59 | 833,030 | +0.24(+0.97%) |
Dec 18, 2015 | 24.45 | 24.53 | 24.28 | 24.35 | 1,937,821 | -0.15(-0.61%) |
Dec 17, 2015 | 24.46 | 24.70 | 24.15 | 24.50 | 1,452,342 | +0.06(+0.25%) |
Dec 16, 2015 | 24.13 | 24.52 | 24.04 | 24.44 | 724,514 | +0.40(+1.67%) |
Dec 15, 2015 | 23.85 | 24.10 | 23.66 | 24.04 | 1,496,889 | +0.28(+1.18%) |
Dec 14, 2015 | 23.88 | 23.91 | 23.48 | 23.76 | 1,291,845 | -0.07(-0.29%) |
Dec 11, 2015 | 23.96 | 24.08 | 23.66 | 23.83 | 807,964 | -0.43(-1.77%) |
Dec 10, 2015 | 24.44 | 24.60 | 24.23 | 24.25 | 682,243 | -0.11(-0.47%) |
Dec 09, 2015 | 24.43 | 24.67 | 24.26 | 24.37 | 1,083,706 | -0.12(-0.50%) |
Dec 08, 2015 | 24.74 | 24.80 | 24.36 | 24.49 | 885,462 | -0.53(-2.13%) |
Dec 07, 2015 | 25.47 | 25.47 | 24.84 | 25.02 | 1,033,468 | -0.53(-2.09%) |
Dec 04, 2015 | 25.75 | 25.93 | 25.34 | 25.56 | 940,942 | -0.18(-0.71%) |
Dec 03, 2015 | 26.28 | 26.39 | 25.55 | 25.74 | 961,538 | -0.45(-1.73%) |
Dec 02, 2015 | 26.85 | 26.93 | 26.18 | 26.19 | 931,607 | -0.71(-2.65%) |