Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.64 | 25.07 | 24.49 | 24.51 | 4,996,928 | -0.21(-0.83%) |
Feb 26, 2016 | 24.70 | 25.08 | 24.43 | 24.71 | 5,409,138 | +0.29(+1.18%) |
Feb 25, 2016 | 23.77 | 24.49 | 23.56 | 24.43 | 6,017,160 | +0.66(+2.79%) |
Feb 24, 2016 | 23.37 | 23.87 | 23.06 | 23.76 | 4,335,479 | -0.12(-0.51%) |
Feb 23, 2016 | 23.91 | 24.19 | 23.72 | 23.89 | 5,694,711 | -0.05(-0.20%) |
Feb 22, 2016 | 23.76 | 24.12 | 23.73 | 23.93 | 4,432,582 | +0.64(+2.73%) |
Feb 19, 2016 | 23.54 | 23.65 | 23.09 | 23.30 | 4,701,715 | -0.40(-1.67%) |
Feb 18, 2016 | 23.61 | 23.80 | 23.37 | 23.69 | 5,214,026 | +0.27(+1.17%) |
Feb 17, 2016 | 23.43 | 23.67 | 23.33 | 23.42 | 5,064,196 | +0.28(+1.21%) |
Feb 16, 2016 | 22.54 | 23.24 | 22.46 | 23.14 | 6,084,940 | +1.05(+4.73%) |
Feb 12, 2016 | 21.93 | 22.09 | 22.09 | 22.09 | 8,053,521 | +0.59(+2.77%) |
Feb 11, 2016 | 21.56 | 21.90 | 21.19 | 21.50 | 7,089,438 | -0.68(-3.08%) |
Feb 10, 2016 | 22.22 | 22.85 | 22.17 | 22.18 | 5,188,737 | +0.25(+1.12%) |
Feb 09, 2016 | 21.63 | 22.32 | 21.60 | 21.94 | 7,085,150 | -0.25(-1.14%) |
Feb 08, 2016 | 22.71 | 22.72 | 21.89 | 22.19 | 9,538,547 | -0.85(-3.71%) |
Feb 05, 2016 | 22.94 | 23.39 | 22.85 | 23.05 | 5,578,653 | -0.05(-0.24%) |
Feb 04, 2016 | 22.07 | 23.16 | 21.99 | 23.10 | 7,583,263 | +0.70(+3.14%) |
Feb 03, 2016 | 22.37 | 22.71 | 21.31 | 22.40 | 9,016,856 | +0.36(+1.61%) |
Feb 02, 2016 | 22.62 | 22.62 | 22.01 | 22.04 | 10,340,478 | -0.99(-4.30%) |
Feb 01, 2016 | 23.41 | 23.47 | 22.70 | 23.03 | 8,179,137 | -0.66(-2.80%) |
Jan 29, 2016 | 23.04 | 23.69 | 22.91 | 23.69 | 7,794,899 | +0.92(+4.05%) |
Jan 28, 2016 | 23.12 | 23.32 | 22.63 | 22.77 | 5,348,130 | +0.07(+0.30%) |
Jan 27, 2016 | 22.74 | 23.39 | 22.50 | 22.70 | 6,326,843 | -0.11(-0.48%) |
Jan 26, 2016 | 22.33 | 22.84 | 22.25 | 22.81 | 5,663,248 | +0.57(+2.58%) |
Jan 25, 2016 | 23.10 | 23.24 | 22.21 | 22.24 | 6,366,297 | -1.03(-4.44%) |
Jan 22, 2016 | 23.22 | 23.59 | 23.05 | 23.27 | 6,684,327 | +0.57(+2.50%) |
Jan 21, 2016 | 22.55 | 23.48 | 22.44 | 22.70 | 6,163,948 | +0.21(+0.91%) |
Jan 20, 2016 | 22.14 | 22.79 | 21.79 | 22.50 | 9,010,089 | -0.10(-0.42%) |
Jan 19, 2016 | 22.68 | 22.93 | 22.27 | 22.59 | 8,476,539 | +0.30(+1.35%) |
Jan 15, 2016 | 22.11 | 22.29 | 22.29 | 22.29 | 7,749,408 | -0.52(-2.28%) |
Jan 14, 2016 | 22.62 | 22.94 | 22.14 | 22.81 | 7,694,680 | +0.27(+1.18%) |
Jan 13, 2016 | 23.39 | 23.50 | 22.52 | 22.55 | 7,850,897 | -0.70(-3.00%) |
Jan 12, 2016 | 22.98 | 23.59 | 22.81 | 23.24 | 7,857,149 | +0.34(+1.49%) |
Jan 11, 2016 | 23.01 | 23.05 | 22.53 | 22.90 | 8,477,766 | -0.10(-0.45%) |
Jan 08, 2016 | 23.39 | 23.58 | 22.93 | 23.00 | 7,890,769 | -0.29(-1.23%) |
Jan 07, 2016 | 23.49 | 23.90 | 23.17 | 23.29 | 7,778,939 | -0.77(-3.21%) |
Jan 06, 2016 | 24.23 | 24.37 | 23.89 | 24.06 | 4,014,337 | -0.63(-2.55%) |
Jan 05, 2016 | 24.80 | 24.90 | 24.41 | 24.69 | 4,950,756 | -0.04(-0.17%) |
Jan 04, 2016 | 24.36 | 24.75 | 24.21 | 24.73 | 6,420,558 | -0.44(-1.74%) |
Dec 31, 2015 | 25.14 | 25.17 | 25.17 | 25.17 | 2,963,460 | -0.14(-0.57%) |
Dec 30, 2015 | 25.42 | 25.67 | 25.29 | 25.31 | 3,443,683 | -0.25(-0.99%) |
Dec 29, 2015 | 25.40 | 25.66 | 25.34 | 25.57 | 3,531,652 | +0.33(+1.30%) |
Dec 28, 2015 | 25.14 | 25.27 | 25.02 | 25.24 | 4,410,058 | -0.03(-0.14%) |
Dec 24, 2015 | 25.41 | 25.27 | 25.27 | 25.27 | 2,124,991 | -0.14(-0.56%) |
Dec 23, 2015 | 24.57 | 25.51 | 24.50 | 25.42 | 7,734,388 | +1.05(+4.30%) |
Dec 22, 2015 | 23.89 | 24.45 | 23.76 | 24.37 | 8,894,934 | +0.39(+1.65%) |
Dec 21, 2015 | 24.04 | 24.17 | 23.76 | 23.97 | 6,364,460 | +0.16(+0.69%) |
Dec 18, 2015 | 23.96 | 24.00 | 23.67 | 23.81 | 15,041,622 | -0.31(-1.27%) |
Dec 17, 2015 | 24.64 | 24.76 | 23.87 | 24.12 | 7,117,871 | -0.48(-1.96%) |
Dec 16, 2015 | 24.47 | 24.65 | 24.01 | 24.60 | 5,564,977 | +0.38(+1.57%) |
Dec 15, 2015 | 24.19 | 24.64 | 24.17 | 24.22 | 6,800,204 | +0.33(+1.37%) |
Dec 14, 2015 | 24.53 | 24.67 | 23.55 | 23.89 | 13,592,123 | -0.72(-2.93%) |
Dec 11, 2015 | 25.70 | 25.78 | 24.44 | 24.61 | 11,801,768 | -1.56(-5.95%) |
Dec 10, 2015 | 26.20 | 26.56 | 26.10 | 26.17 | 3,968,513 | -0.03(-0.10%) |
Dec 09, 2015 | 26.64 | 26.98 | 26.13 | 26.20 | 5,630,741 | -0.55(-2.06%) |
Dec 08, 2015 | 27.15 | 27.27 | 26.69 | 26.75 | 6,329,171 | -1.02(-3.67%) |
Dec 07, 2015 | 27.95 | 28.04 | 27.63 | 27.77 | 3,801,047 | -0.22(-0.78%) |
Dec 04, 2015 | 27.57 | 28.06 | 27.48 | 27.99 | 4,715,740 | +0.49(+1.78%) |
Dec 03, 2015 | 28.02 | 28.04 | 27.38 | 27.50 | 4,131,696 | -0.42(-1.49%) |
Dec 02, 2015 | 28.46 | 28.49 | 27.81 | 27.91 | 3,342,322 | -0.54(-1.91%) |