Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,029,434 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.11 | 24.80 | 24.86 | 5,044,217 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.93 | 4,155,061 | +0.29(+1.17%) |
Feb 24, 2016 | 24.27 | 24.71 | 24.15 | 24.64 | 4,073,617 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,831,895 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.67 | 5,180,054 | +0.16(+0.64%) |
Feb 19, 2016 | 24.37 | 24.52 | 24.19 | 24.51 | 6,567,778 | +0.07(+0.27%) |
Feb 18, 2016 | 24.48 | 24.55 | 24.30 | 24.44 | 5,031,048 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.41 | 5,337,376 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.70 | 24.02 | 6,231,274 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,372,987 | +0.71(+3.08%) |
Feb 11, 2016 | 22.98 | 23.39 | 22.82 | 22.97 | 8,299,819 | -0.61(-2.59%) |
Feb 10, 2016 | 23.92 | 24.15 | 23.56 | 23.58 | 5,432,342 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,778,386 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,395,481 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,573,930 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.84 | 23.37 | 23.80 | 5,555,962 | +0.29(+1.22%) |
Feb 03, 2016 | 23.96 | 24.13 | 23.01 | 23.51 | 6,233,599 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.05 | 22.87 | 23.50 | 12,195,310 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,756,217 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.20 | 23.78 | 12,649,799 | -0.14(-0.60%) |
Jan 28, 2016 | 23.75 | 23.99 | 23.55 | 23.92 | 5,164,181 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.35 | 23.57 | 6,127,047 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.36 | 23.60 | 3,874,448 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.20 | 7,676,555 | -0.30(-1.26%) |
Jan 22, 2016 | 23.27 | 23.51 | 23.20 | 23.49 | 5,347,319 | +0.59(+2.60%) |
Jan 21, 2016 | 22.87 | 23.16 | 22.71 | 22.90 | 5,905,187 | +0.11(+0.49%) |
Jan 20, 2016 | 22.75 | 23.05 | 22.39 | 22.79 | 7,210,606 | -0.39(-1.66%) |
Jan 19, 2016 | 23.42 | 23.49 | 23.02 | 23.17 | 6,740,112 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,402,338 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.75 | 23.18 | 23.51 | 6,604,686 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.14 | 23.25 | 23.35 | 6,834,605 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.77 | 23.39 | 23.71 | 5,782,750 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.42 | 4,904,188 | +0.15(+0.65%) |
Jan 08, 2016 | 23.66 | 23.71 | 23.22 | 23.26 | 5,437,059 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,002 | -0.41(-1.70%) |
Jan 06, 2016 | 23.93 | 24.04 | 23.77 | 23.87 | 4,543,269 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.10 | 24.24 | 4,997,236 | -0.03(-0.14%) |
Jan 04, 2016 | 24.12 | 24.28 | 23.87 | 24.28 | 6,031,295 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,614 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.05 | 24.79 | 24.83 | 2,274,993 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,912,794 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.79 | 24.54 | 24.77 | 3,419,174 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 2,154,214 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.79 | 24.47 | 24.74 | 2,889,974 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.32 | 4,187,447 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,545,441 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,446,541 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,823,409 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.42 | 25.02 | 25.31 | 4,908,288 | +0.32(+1.28%) |
Dec 15, 2015 | 24.69 | 25.14 | 24.69 | 24.99 | 6,349,428 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,800,163 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,768,892 | -0.57(-2.26%) |
Dec 10, 2015 | 25.10 | 25.27 | 25.01 | 25.06 | 3,869,207 | -0.07(-0.28%) |
Dec 09, 2015 | 25.40 | 25.68 | 25.02 | 25.13 | 4,776,003 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.56 | 25.29 | 25.48 | 6,310,402 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.12 | 25.61 | 25.76 | 6,643,990 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.06 | 8,477,381 | +0.17(+0.67%) |
Dec 03, 2015 | 26.96 | 26.96 | 25.69 | 25.88 | 12,721,622 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.91 | 5,115,763 | -0.16(-0.61%) |