Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.98 | 26.45 | 25.83 | 25.96 | 1,637,503 | +0.09(+0.35%) |
Feb 26, 2016 | 25.39 | 25.91 | 25.37 | 25.87 | 779,170 | +0.61(+2.41%) |
Feb 25, 2016 | 24.97 | 25.28 | 24.61 | 25.26 | 690,967 | +0.32(+1.28%) |
Feb 24, 2016 | 24.58 | 24.98 | 24.44 | 24.94 | 1,116,972 | +0.12(+0.48%) |
Feb 23, 2016 | 25.11 | 25.27 | 24.63 | 24.82 | 766,281 | -0.39(-1.55%) |
Feb 22, 2016 | 25.05 | 25.28 | 24.84 | 25.21 | 1,183,432 | +0.45(+1.82%) |
Feb 19, 2016 | 24.79 | 24.89 | 24.48 | 24.76 | 1,051,688 | -0.09(-0.36%) |
Feb 18, 2016 | 25.03 | 25.09 | 24.61 | 24.85 | 1,227,766 | -0.18(-0.72%) |
Feb 17, 2016 | 24.81 | 25.53 | 24.68 | 25.03 | 2,079,529 | +0.48(+1.96%) |
Feb 16, 2016 | 24.00 | 24.70 | 23.80 | 24.55 | 2,016,165 | +1.17(+5.00%) |
Feb 12, 2016 | 23.60 | 23.38 | 23.38 | 23.38 | 1,465,600 | -0.07(-0.30%) |
Feb 11, 2016 | 23.02 | 23.77 | 22.72 | 23.45 | 2,569,943 | -0.13(-0.55%) |
Feb 10, 2016 | 22.21 | 24.56 | 22.21 | 23.58 | 4,000,270 | +1.82(+8.36%) |
Feb 09, 2016 | 20.94 | 22.00 | 20.67 | 21.76 | 5,251,819 | +0.71(+3.37%) |
Feb 08, 2016 | 22.39 | 22.39 | 21.04 | 21.05 | 4,286,575 | -1.89(-8.24%) |
Feb 05, 2016 | 23.40 | 23.44 | 22.31 | 22.94 | 3,346,731 | -0.46(-1.97%) |
Feb 04, 2016 | 23.39 | 24.03 | 23.19 | 23.40 | 3,498,045 | -0.04(-0.17%) |
Feb 03, 2016 | 23.47 | 23.71 | 23.14 | 23.44 | 2,571,080 | +0.20(+0.86%) |
Feb 02, 2016 | 24.39 | 24.39 | 22.99 | 23.24 | 3,531,556 | -1.38(-5.61%) |
Feb 01, 2016 | 23.85 | 24.65 | 23.55 | 24.62 | 3,092,403 | +0.81(+3.40%) |
Jan 29, 2016 | 23.23 | 23.81 | 23.14 | 23.81 | 2,657,732 | +0.68(+2.94%) |
Jan 28, 2016 | 23.59 | 23.76 | 23.04 | 23.13 | 980,186 | -0.29(-1.24%) |
Jan 27, 2016 | 23.96 | 23.97 | 23.37 | 23.42 | 1,185,658 | -0.61(-2.54%) |
Jan 26, 2016 | 23.69 | 24.24 | 23.61 | 24.03 | 1,955,744 | +0.52(+2.21%) |
Jan 25, 2016 | 23.52 | 23.82 | 23.45 | 23.51 | 1,651,582 | -0.06(-0.25%) |
Jan 22, 2016 | 23.58 | 24.00 | 23.28 | 23.57 | 1,728,152 | +0.41(+1.77%) |
Jan 21, 2016 | 23.01 | 23.62 | 22.93 | 23.16 | 2,633,945 | +0.03(+0.13%) |
Jan 20, 2016 | 22.31 | 23.38 | 21.73 | 23.13 | 3,472,459 | +0.44(+1.94%) |
Jan 19, 2016 | 24.00 | 24.01 | 22.41 | 22.69 | 2,597,108 | -1.06(-4.46%) |
Jan 15, 2016 | 24.37 | 23.75 | 23.75 | 23.75 | 2,682,300 | -1.07(-4.31%) |
Jan 14, 2016 | 25.05 | 25.17 | 24.18 | 24.82 | 2,394,586 | -0.24(-0.96%) |
Jan 13, 2016 | 25.83 | 25.86 | 24.93 | 25.06 | 2,959,580 | -0.64(-2.49%) |
Jan 12, 2016 | 25.32 | 25.74 | 25.31 | 25.70 | 2,611,452 | +0.57(+2.27%) |
Jan 11, 2016 | 24.99 | 25.14 | 24.74 | 25.13 | 2,407,364 | +0.20(+0.80%) |
Jan 08, 2016 | 25.13 | 25.36 | 24.74 | 24.93 | 1,803,355 | -0.07(-0.28%) |
Jan 07, 2016 | 25.00 | 25.68 | 24.89 | 25.00 | 2,874,143 | -0.64(-2.50%) |
Jan 06, 2016 | 25.68 | 25.81 | 25.33 | 25.64 | 1,650,163 | -0.37(-1.42%) |
Jan 05, 2016 | 26.03 | 26.20 | 25.72 | 26.01 | 1,461,258 | +0.17(+0.66%) |
Jan 04, 2016 | 26.25 | 26.27 | 25.65 | 25.84 | 1,692,227 | -0.81(-3.04%) |
Dec 31, 2015 | 26.64 | 26.65 | 26.65 | 26.65 | 556,900 | +0.00(+0.00%) |
Dec 30, 2015 | 27.01 | 27.17 | 26.64 | 26.65 | 853,595 | -0.41(-1.52%) |
Dec 29, 2015 | 26.83 | 27.16 | 26.72 | 27.06 | 962,577 | +0.42(+1.58%) |
Dec 28, 2015 | 26.95 | 27.00 | 26.44 | 26.64 | 698,752 | -0.50(-1.84%) |
Dec 24, 2015 | 26.95 | 27.14 | 27.14 | 27.14 | 508,700 | +0.21(+0.78%) |
Dec 23, 2015 | 26.54 | 26.97 | 26.48 | 26.93 | 999,593 | +0.48(+1.81%) |
Dec 22, 2015 | 25.96 | 26.51 | 25.96 | 26.45 | 938,248 | +0.58(+2.24%) |
Dec 21, 2015 | 25.94 | 26.06 | 25.54 | 25.87 | 1,398,246 | +0.06(+0.23%) |
Dec 18, 2015 | 26.16 | 26.35 | 25.78 | 25.81 | 1,904,701 | -0.52(-1.97%) |
Dec 17, 2015 | 27.10 | 27.10 | 26.30 | 26.33 | 1,269,696 | -0.72(-2.66%) |
Dec 16, 2015 | 26.85 | 27.14 | 26.53 | 27.05 | 1,894,739 | +0.39(+1.46%) |
Dec 15, 2015 | 26.88 | 27.11 | 25.90 | 26.66 | 3,203,338 | -0.03(-0.11%) |
Dec 14, 2015 | 27.09 | 27.25 | 26.51 | 26.69 | 2,419,737 | -0.40(-1.48%) |
Dec 11, 2015 | 27.00 | 27.21 | 26.58 | 27.09 | 2,018,919 | -0.12(-0.44%) |
Dec 10, 2015 | 27.42 | 27.48 | 27.03 | 27.21 | 1,469,733 | -0.21(-0.77%) |
Dec 09, 2015 | 27.80 | 28.13 | 27.25 | 27.42 | 2,211,899 | -0.38(-1.37%) |
Dec 08, 2015 | 27.24 | 27.85 | 27.11 | 27.80 | 1,210,284 | +0.28(+1.02%) |
Dec 07, 2015 | 27.98 | 28.15 | 27.28 | 27.52 | 1,500,664 | -0.30(-1.08%) |
Dec 04, 2015 | 28.18 | 28.74 | 27.50 | 27.82 | 4,058,858 | -0.26(-0.93%) |
Dec 03, 2015 | 28.47 | 28.50 | 27.98 | 28.08 | 1,489,300 | -0.33(-1.16%) |
Dec 02, 2015 | 28.58 | 28.97 | 28.03 | 28.41 | 1,643,583 | -0.31(-1.08%) |