Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.66 | 25.88 | 25.11 | 25.11 | 4,759,849 | -0.48(-1.88%) |
Feb 26, 2016 | 25.85 | 25.94 | 25.53 | 25.59 | 4,955,351 | -0.15(-0.59%) |
Feb 25, 2016 | 25.56 | 25.87 | 25.14 | 25.75 | 4,496,396 | +0.20(+0.80%) |
Feb 24, 2016 | 25.00 | 25.62 | 24.77 | 25.54 | 6,234,618 | +0.28(+1.13%) |
Feb 23, 2016 | 24.73 | 25.29 | 24.60 | 25.26 | 6,126,542 | +0.51(+2.05%) |
Feb 22, 2016 | 24.81 | 24.94 | 24.55 | 24.75 | 4,611,687 | +0.15(+0.62%) |
Feb 19, 2016 | 24.00 | 24.67 | 23.89 | 24.60 | 5,706,722 | +0.53(+2.18%) |
Feb 18, 2016 | 24.29 | 24.38 | 23.98 | 24.07 | 4,774,743 | -0.18(-0.73%) |
Feb 17, 2016 | 23.70 | 24.43 | 23.69 | 24.25 | 6,796,754 | +0.71(+3.03%) |
Feb 16, 2016 | 23.43 | 23.55 | 22.81 | 23.54 | 6,670,687 | +0.54(+2.36%) |
Feb 12, 2016 | 22.55 | 22.99 | 22.99 | 22.99 | 6,082,761 | +0.76(+3.40%) |
Feb 11, 2016 | 22.32 | 22.82 | 21.93 | 22.24 | 7,432,068 | -0.48(-2.12%) |
Feb 10, 2016 | 22.87 | 23.51 | 22.58 | 22.72 | 7,999,961 | +0.11(+0.47%) |
Feb 09, 2016 | 21.93 | 22.80 | 21.02 | 22.61 | 12,960,565 | +1.72(+8.23%) |
Feb 08, 2016 | 21.30 | 21.30 | 20.57 | 20.89 | 11,845,729 | -0.75(-3.46%) |
Feb 05, 2016 | 22.57 | 22.68 | 21.54 | 21.64 | 7,001,456 | -0.97(-4.29%) |
Feb 04, 2016 | 22.39 | 23.19 | 22.39 | 22.61 | 5,265,718 | +0.12(+0.51%) |
Feb 03, 2016 | 22.58 | 22.71 | 21.61 | 22.50 | 7,755,582 | +0.17(+0.76%) |
Feb 02, 2016 | 23.10 | 23.16 | 22.29 | 22.33 | 7,266,609 | -1.07(-4.57%) |
Feb 01, 2016 | 23.36 | 23.50 | 23.15 | 23.40 | 4,262,774 | -0.11(-0.45%) |
Jan 29, 2016 | 22.86 | 23.52 | 22.52 | 23.50 | 5,299,098 | +0.86(+3.82%) |
Jan 28, 2016 | 23.07 | 23.22 | 22.47 | 22.64 | 4,959,483 | -0.31(-1.36%) |
Jan 27, 2016 | 22.77 | 23.29 | 22.68 | 22.95 | 6,432,543 | +0.09(+0.39%) |
Jan 26, 2016 | 22.58 | 22.91 | 22.23 | 22.86 | 3,938,131 | +0.27(+1.18%) |
Jan 25, 2016 | 22.88 | 22.91 | 22.54 | 22.59 | 6,194,120 | -0.18(-0.78%) |
Jan 22, 2016 | 22.75 | 23.32 | 22.63 | 22.77 | 6,132,096 | +0.59(+2.65%) |
Jan 21, 2016 | 21.66 | 22.59 | 21.49 | 22.18 | 9,806,465 | +0.58(+2.68%) |
Jan 20, 2016 | 21.62 | 21.88 | 21.16 | 21.61 | 7,811,741 | -0.40(-1.82%) |
Jan 19, 2016 | 22.33 | 22.64 | 21.77 | 22.01 | 7,663,470 | -0.10(-0.44%) |
Jan 15, 2016 | 21.74 | 22.10 | 22.10 | 22.10 | 8,380,737 | -0.12(-0.52%) |
Jan 14, 2016 | 21.89 | 22.35 | 21.46 | 22.22 | 8,463,009 | +0.37(+1.67%) |
Jan 13, 2016 | 22.80 | 22.98 | 21.83 | 21.85 | 6,465,094 | -0.87(-3.84%) |
Jan 12, 2016 | 22.66 | 22.86 | 22.32 | 22.73 | 8,823,420 | +0.33(+1.47%) |
Jan 11, 2016 | 22.77 | 22.99 | 22.15 | 22.40 | 7,934,808 | -0.34(-1.49%) |
Jan 08, 2016 | 23.39 | 23.54 | 22.68 | 22.74 | 9,825,632 | -0.53(-2.30%) |
Jan 07, 2016 | 23.85 | 24.11 | 23.08 | 23.27 | 6,426,270 | -1.11(-4.57%) |
Jan 06, 2016 | 24.25 | 24.67 | 23.89 | 24.38 | 7,059,555 | -0.19(-0.78%) |
Jan 05, 2016 | 24.75 | 24.99 | 24.46 | 24.58 | 2,830,867 | -0.10(-0.40%) |
Jan 04, 2016 | 24.70 | 24.74 | 24.39 | 24.67 | 3,801,619 | -0.44(-1.77%) |
Dec 31, 2015 | 25.13 | 25.12 | 25.12 | 25.12 | 2,362,450 | -0.10(-0.39%) |
Dec 30, 2015 | 25.29 | 25.48 | 25.18 | 25.21 | 1,741,707 | -0.12(-0.46%) |
Dec 29, 2015 | 25.50 | 25.52 | 25.23 | 25.33 | 2,024,817 | +0.03(+0.11%) |
Dec 28, 2015 | 25.07 | 25.33 | 25.00 | 25.30 | 1,690,008 | +0.06(+0.25%) |
Dec 24, 2015 | 25.15 | 25.24 | 25.24 | 25.24 | 1,730,570 | +0.05(+0.21%) |
Dec 23, 2015 | 25.29 | 25.41 | 25.13 | 25.19 | 3,781,919 | +0.06(+0.25%) |
Dec 22, 2015 | 24.98 | 25.17 | 24.74 | 25.13 | 3,258,939 | +0.24(+0.96%) |
Dec 21, 2015 | 24.89 | 25.04 | 24.68 | 24.89 | 3,767,055 | +0.14(+0.57%) |
Dec 18, 2015 | 25.06 | 25.06 | 24.57 | 24.74 | 9,381,056 | -0.43(-1.73%) |
Dec 17, 2015 | 26.14 | 26.20 | 25.18 | 25.18 | 5,015,854 | -0.94(-3.60%) |
Dec 16, 2015 | 25.83 | 26.31 | 25.73 | 26.12 | 5,486,940 | +0.55(+2.15%) |
Dec 15, 2015 | 26.09 | 26.26 | 25.52 | 25.57 | 5,504,276 | -0.36(-1.40%) |
Dec 14, 2015 | 25.81 | 25.95 | 25.43 | 25.93 | 4,058,005 | +0.23(+0.90%) |
Dec 11, 2015 | 25.74 | 26.02 | 25.59 | 25.70 | 3,378,103 | -0.26(-0.99%) |
Dec 10, 2015 | 25.93 | 26.16 | 25.65 | 25.96 | 4,127,471 | -0.04(-0.17%) |
Dec 09, 2015 | 26.29 | 26.61 | 25.86 | 26.00 | 3,673,096 | -0.40(-1.51%) |
Dec 08, 2015 | 26.26 | 26.62 | 26.17 | 26.40 | 3,214,855 | -0.17(-0.63%) |
Dec 07, 2015 | 26.52 | 26.64 | 26.39 | 26.57 | 2,511,124 | -0.07(-0.27%) |
Dec 04, 2015 | 26.30 | 26.71 | 26.16 | 26.64 | 3,642,415 | +0.45(+1.73%) |
Dec 03, 2015 | 26.80 | 26.86 | 26.01 | 26.19 | 3,558,535 | -0.59(-2.19%) |
Dec 02, 2015 | 26.92 | 27.06 | 26.73 | 26.78 | 3,696,040 | -0.22(-0.82%) |