Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.02 | 25.20 | 24.86 | 24.86 | 1,614,461 | -0.17(-0.67%) |
Feb 26, 2016 | 25.10 | 25.26 | 24.96 | 25.03 | 1,195,590 | +0.05(+0.21%) |
Feb 25, 2016 | 25.25 | 25.37 | 24.78 | 24.98 | 1,060,291 | -0.27(-1.08%) |
Feb 24, 2016 | 24.93 | 25.30 | 24.61 | 25.25 | 987,537 | +0.00(+0.00%) |
Feb 23, 2016 | 26.04 | 26.26 | 25.24 | 25.25 | 992,748 | -0.86(-3.30%) |
Feb 22, 2016 | 26.06 | 26.24 | 25.93 | 26.11 | 384,374 | +0.34(+1.33%) |
Feb 19, 2016 | 25.67 | 25.79 | 25.38 | 25.77 | 527,479 | -0.13(-0.51%) |
Feb 18, 2016 | 25.98 | 25.98 | 25.49 | 25.90 | 876,663 | +0.03(+0.10%) |
Feb 17, 2016 | 25.82 | 26.19 | 25.67 | 25.88 | 812,022 | +0.28(+1.10%) |
Feb 16, 2016 | 25.65 | 25.71 | 25.01 | 25.59 | 935,952 | +0.23(+0.90%) |
Feb 12, 2016 | 24.93 | 25.37 | 25.37 | 25.37 | 796,407 | +0.70(+2.82%) |
Feb 11, 2016 | 24.78 | 25.40 | 24.38 | 24.67 | 1,180,906 | -0.77(-3.04%) |
Feb 10, 2016 | 26.01 | 26.19 | 25.41 | 25.45 | 1,043,916 | -0.47(-1.82%) |
Feb 09, 2016 | 25.86 | 26.16 | 25.80 | 25.92 | 1,602,841 | -0.30(-1.14%) |
Feb 08, 2016 | 25.66 | 26.22 | 25.66 | 26.22 | 1,349,839 | +0.21(+0.81%) |
Feb 05, 2016 | 25.93 | 26.21 | 25.70 | 26.01 | 1,303,799 | +0.08(+0.30%) |
Feb 04, 2016 | 24.81 | 26.08 | 24.81 | 25.93 | 1,585,945 | +1.09(+4.41%) |
Feb 03, 2016 | 24.54 | 24.86 | 23.92 | 24.83 | 1,107,583 | +0.57(+2.34%) |
Feb 02, 2016 | 24.30 | 24.37 | 24.07 | 24.26 | 1,089,196 | -0.38(-1.53%) |
Feb 01, 2016 | 24.42 | 24.78 | 24.15 | 24.64 | 996,578 | -0.03(-0.11%) |
Jan 29, 2016 | 24.17 | 24.83 | 24.09 | 24.67 | 7,914,776 | +0.57(+2.36%) |
Jan 28, 2016 | 24.31 | 24.42 | 23.73 | 24.10 | 2,062,851 | +0.13(+0.55%) |
Jan 27, 2016 | 24.23 | 24.46 | 23.77 | 23.97 | 1,226,785 | -0.33(-1.37%) |
Jan 26, 2016 | 23.45 | 24.42 | 23.35 | 24.30 | 1,906,841 | +1.03(+4.44%) |
Jan 25, 2016 | 23.34 | 23.90 | 23.18 | 23.27 | 2,344,124 | -0.39(-1.63%) |
Jan 22, 2016 | 23.76 | 24.21 | 23.36 | 23.65 | 1,437,442 | +0.27(+1.16%) |
Jan 21, 2016 | 22.90 | 23.54 | 22.71 | 23.38 | 1,506,870 | +0.47(+2.06%) |
Jan 20, 2016 | 22.78 | 23.12 | 22.07 | 22.91 | 1,362,055 | -0.26(-1.13%) |
Jan 19, 2016 | 23.96 | 23.96 | 23.03 | 23.17 | 1,361,970 | -0.55(-2.32%) |
Jan 15, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 1,867,462 | -0.28(-1.17%) |
Jan 14, 2016 | 23.37 | 24.19 | 23.09 | 24.00 | 2,883,845 | +0.72(+3.08%) |
Jan 13, 2016 | 23.74 | 23.92 | 23.19 | 23.28 | 1,515,792 | -0.36(-1.52%) |
Jan 12, 2016 | 23.72 | 23.81 | 23.28 | 23.64 | 1,545,987 | +0.19(+0.82%) |
Jan 11, 2016 | 23.83 | 23.92 | 23.28 | 23.45 | 1,858,602 | -0.29(-1.22%) |
Jan 08, 2016 | 23.25 | 23.82 | 23.00 | 23.74 | 2,967,309 | +0.59(+2.53%) |
Jan 07, 2016 | 23.52 | 23.58 | 23.03 | 23.15 | 1,007,587 | -0.77(-3.22%) |
Jan 06, 2016 | 24.10 | 24.26 | 23.67 | 23.92 | 945,540 | -0.56(-2.29%) |
Jan 05, 2016 | 24.88 | 25.02 | 24.29 | 24.48 | 1,510,830 | -0.40(-1.62%) |
Jan 04, 2016 | 24.65 | 24.91 | 24.45 | 24.88 | 1,028,744 | -0.20(-0.80%) |
Dec 31, 2015 | 25.16 | 25.09 | 25.09 | 25.09 | 720,091 | -0.20(-0.80%) |
Dec 30, 2015 | 25.31 | 25.43 | 25.08 | 25.29 | 761,167 | +0.01(+0.03%) |
Dec 29, 2015 | 25.31 | 25.50 | 25.10 | 25.28 | 834,322 | +0.18(+0.73%) |
Dec 28, 2015 | 25.24 | 25.27 | 24.95 | 25.09 | 926,838 | -0.25(-0.97%) |
Dec 24, 2015 | 25.31 | 25.34 | 25.34 | 25.34 | 379,524 | +0.04(+0.14%) |
Dec 23, 2015 | 25.12 | 25.44 | 24.89 | 25.31 | 1,161,800 | +0.42(+1.69%) |
Dec 22, 2015 | 24.67 | 25.02 | 24.56 | 24.88 | 762,709 | +0.29(+1.17%) |
Dec 21, 2015 | 24.46 | 24.60 | 24.25 | 24.60 | 832,723 | +0.24(+0.97%) |
Dec 18, 2015 | 24.46 | 24.54 | 24.29 | 24.36 | 1,937,106 | -0.15(-0.61%) |
Dec 17, 2015 | 24.46 | 24.71 | 24.16 | 24.51 | 1,451,806 | +0.06(+0.25%) |
Dec 16, 2015 | 24.14 | 24.53 | 24.05 | 24.45 | 724,246 | +0.40(+1.67%) |
Dec 15, 2015 | 23.86 | 24.11 | 23.67 | 24.04 | 1,496,337 | +0.28(+1.18%) |
Dec 14, 2015 | 23.89 | 23.92 | 23.49 | 23.76 | 1,291,368 | -0.07(-0.29%) |
Dec 11, 2015 | 23.97 | 24.09 | 23.67 | 23.83 | 807,666 | -0.43(-1.77%) |
Dec 10, 2015 | 24.45 | 24.60 | 24.24 | 24.26 | 681,991 | -0.11(-0.47%) |
Dec 09, 2015 | 24.44 | 24.67 | 24.27 | 24.38 | 1,083,306 | -0.12(-0.50%) |
Dec 08, 2015 | 24.74 | 24.81 | 24.37 | 24.50 | 885,135 | -0.53(-2.13%) |
Dec 07, 2015 | 25.48 | 25.48 | 24.85 | 25.03 | 1,033,087 | -0.53(-2.09%) |
Dec 04, 2015 | 25.76 | 25.94 | 25.35 | 25.57 | 940,595 | -0.18(-0.71%) |
Dec 03, 2015 | 26.29 | 26.40 | 25.56 | 25.75 | 961,183 | -0.45(-1.73%) |
Dec 02, 2015 | 26.86 | 26.94 | 26.19 | 26.20 | 931,264 | -0.71(-2.65%) |