Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.94 | 25.09 | 24.72 | 24.72 | 3,983,820 | -0.22(-0.88%) |
Feb 26, 2016 | 25.14 | 25.14 | 24.90 | 24.94 | 3,527,322 | -0.07(-0.27%) |
Feb 25, 2016 | 24.79 | 25.02 | 24.65 | 25.01 | 4,829,071 | +0.30(+1.21%) |
Feb 24, 2016 | 24.37 | 24.74 | 24.19 | 24.71 | 3,911,445 | +0.13(+0.53%) |
Feb 23, 2016 | 24.78 | 24.84 | 24.56 | 24.58 | 3,720,966 | -0.27(-1.09%) |
Feb 22, 2016 | 24.75 | 24.89 | 24.73 | 24.85 | 3,239,487 | +0.32(+1.29%) |
Feb 19, 2016 | 24.37 | 24.56 | 24.30 | 24.53 | 3,585,179 | +0.07(+0.28%) |
Feb 18, 2016 | 24.68 | 24.69 | 24.44 | 24.47 | 4,180,546 | -0.17(-0.71%) |
Feb 17, 2016 | 24.38 | 24.68 | 24.34 | 24.64 | 5,346,803 | +0.44(+1.83%) |
Feb 16, 2016 | 24.05 | 24.20 | 23.92 | 24.20 | 3,870,610 | +0.44(+1.83%) |
Feb 12, 2016 | 23.64 | 23.76 | 23.76 | 23.76 | 4,894,674 | +0.37(+1.58%) |
Feb 11, 2016 | 23.24 | 23.55 | 23.14 | 23.39 | 9,278,247 | -0.20(-0.86%) |
Feb 10, 2016 | 23.67 | 23.99 | 23.58 | 23.60 | 8,161,483 | +0.08(+0.34%) |
Feb 09, 2016 | 23.20 | 23.74 | 23.17 | 23.52 | 8,734,269 | +0.07(+0.29%) |
Feb 08, 2016 | 23.55 | 23.55 | 23.10 | 23.45 | 13,254,930 | -0.40(-1.66%) |
Feb 05, 2016 | 24.41 | 24.41 | 23.76 | 23.85 | 10,749,136 | -0.66(-2.69%) |
Feb 04, 2016 | 24.47 | 24.68 | 24.33 | 24.51 | 7,840,861 | -0.05(-0.18%) |
Feb 03, 2016 | 24.67 | 24.71 | 24.15 | 24.55 | 8,959,084 | +0.01(+0.05%) |
Feb 02, 2016 | 24.79 | 24.81 | 24.47 | 24.54 | 9,445,064 | -0.42(-1.69%) |
Feb 01, 2016 | 24.78 | 25.06 | 24.73 | 24.96 | 4,213,943 | +0.05(+0.22%) |
Jan 29, 2016 | 24.44 | 24.92 | 24.42 | 24.91 | 6,208,274 | +0.56(+2.28%) |
Jan 28, 2016 | 24.44 | 24.46 | 24.08 | 24.35 | 5,311,026 | +0.16(+0.67%) |
Jan 27, 2016 | 24.51 | 24.64 | 24.06 | 24.19 | 6,850,917 | -0.40(-1.63%) |
Jan 26, 2016 | 24.43 | 24.64 | 24.33 | 24.59 | 4,208,150 | +0.24(+0.99%) |
Jan 25, 2016 | 24.60 | 24.68 | 24.33 | 24.35 | 4,566,975 | -0.30(-1.21%) |
Jan 22, 2016 | 24.47 | 24.68 | 24.43 | 24.65 | 5,038,666 | +0.55(+2.29%) |
Jan 21, 2016 | 24.08 | 24.38 | 23.87 | 24.10 | 8,574,678 | +0.07(+0.29%) |
Jan 20, 2016 | 23.86 | 24.25 | 23.35 | 24.03 | 11,470,428 | -0.19(-0.78%) |
Jan 19, 2016 | 24.43 | 24.47 | 23.99 | 24.22 | 11,279,464 | +0.07(+0.28%) |
Jan 15, 2016 | 24.05 | 24.15 | 24.15 | 24.15 | 7,640,929 | -0.55(-2.22%) |
Jan 14, 2016 | 24.38 | 24.88 | 24.09 | 24.70 | 8,826,731 | +0.40(+1.63%) |
Jan 13, 2016 | 25.07 | 25.12 | 24.26 | 24.30 | 10,496,268 | -0.70(-2.79%) |
Jan 12, 2016 | 24.98 | 25.10 | 24.69 | 25.00 | 5,968,315 | +0.25(+1.02%) |
Jan 11, 2016 | 24.83 | 24.90 | 24.44 | 24.75 | 10,520,005 | +0.07(+0.28%) |
Jan 08, 2016 | 25.12 | 25.17 | 24.64 | 24.68 | 10,363,770 | -0.24(-0.96%) |
Jan 07, 2016 | 25.13 | 25.40 | 24.88 | 24.92 | 9,041,335 | -0.65(-2.54%) |
Jan 06, 2016 | 25.45 | 25.72 | 25.41 | 25.57 | 9,604,324 | -0.28(-1.10%) |
Jan 05, 2016 | 25.87 | 25.95 | 25.71 | 25.85 | 6,425,060 | +0.05(+0.19%) |
Jan 04, 2016 | 25.80 | 25.81 | 25.51 | 25.80 | 11,338,781 | -0.46(-1.77%) |
Dec 31, 2015 | 26.49 | 26.27 | 26.27 | 26.27 | 4,936,999 | -0.29(-1.08%) |
Dec 30, 2015 | 26.72 | 26.73 | 26.55 | 26.55 | 3,080,316 | -0.19(-0.70%) |
Dec 29, 2015 | 26.56 | 26.79 | 26.56 | 26.74 | 4,060,287 | +0.32(+1.22%) |
Dec 28, 2015 | 26.33 | 26.42 | 26.23 | 26.42 | 12,068,622 | +0.00(+0.00%) |
Dec 24, 2015 | 26.43 | 26.42 | 26.42 | 26.42 | 1,674,029 | -0.04(-0.14%) |
Dec 23, 2015 | 26.37 | 26.46 | 26.32 | 26.45 | 4,008,306 | +0.23(+0.88%) |
Dec 22, 2015 | 26.16 | 26.26 | 26.01 | 26.22 | 8,274,693 | +0.19(+0.73%) |
Dec 21, 2015 | 26.01 | 26.06 | 25.83 | 26.03 | 4,541,182 | +0.24(+0.93%) |
Dec 18, 2015 | 26.25 | 26.25 | 25.79 | 25.79 | 6,597,547 | -0.52(-1.97%) |
Dec 17, 2015 | 26.75 | 26.77 | 26.30 | 26.31 | 6,853,463 | -0.38(-1.41%) |
Dec 16, 2015 | 26.46 | 26.74 | 26.23 | 26.69 | 8,889,819 | +0.40(+1.51%) |
Dec 15, 2015 | 26.30 | 26.45 | 26.26 | 26.29 | 6,004,307 | +0.19(+0.73%) |
Dec 14, 2015 | 25.96 | 26.11 | 25.68 | 26.10 | 10,487,809 | +0.17(+0.64%) |
Dec 11, 2015 | 26.19 | 26.24 | 25.90 | 25.93 | 8,925,719 | -0.53(-2.01%) |
Dec 10, 2015 | 26.44 | 26.65 | 26.37 | 26.47 | 5,130,012 | +0.07(+0.28%) |
Dec 09, 2015 | 26.58 | 26.83 | 26.26 | 26.39 | 10,163,560 | -0.29(-1.07%) |
Dec 08, 2015 | 26.53 | 26.76 | 26.48 | 26.68 | 4,862,354 | -0.07(-0.27%) |
Dec 07, 2015 | 26.86 | 26.88 | 26.62 | 26.75 | 3,711,721 | -0.13(-0.50%) |
Dec 04, 2015 | 26.39 | 26.93 | 26.39 | 26.88 | 5,189,312 | +0.56(+2.12%) |
Dec 03, 2015 | 26.81 | 26.82 | 26.22 | 26.33 | 7,797,837 | -0.42(-1.56%) |
Dec 02, 2015 | 26.98 | 27.02 | 26.71 | 26.74 | 5,532,078 | -0.22(-0.83%) |