Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.54 | 25.76 | 25.00 | 25.00 | 4,781,696 | -0.48(-1.88%) |
Feb 26, 2016 | 25.73 | 25.82 | 25.41 | 25.48 | 4,978,095 | -0.15(-0.59%) |
Feb 25, 2016 | 25.44 | 25.75 | 25.03 | 25.63 | 4,517,034 | +0.20(+0.80%) |
Feb 24, 2016 | 24.88 | 25.50 | 24.65 | 25.42 | 6,263,234 | +0.28(+1.13%) |
Feb 23, 2016 | 24.62 | 25.18 | 24.49 | 25.14 | 6,154,661 | +0.51(+2.05%) |
Feb 22, 2016 | 24.70 | 24.83 | 24.44 | 24.64 | 4,632,854 | +0.15(+0.62%) |
Feb 19, 2016 | 23.89 | 24.56 | 23.78 | 24.49 | 5,732,915 | +0.52(+2.18%) |
Feb 18, 2016 | 24.17 | 24.27 | 23.87 | 23.96 | 4,796,658 | -0.18(-0.73%) |
Feb 17, 2016 | 23.59 | 24.32 | 23.58 | 24.14 | 6,827,950 | +0.71(+3.03%) |
Feb 16, 2016 | 23.32 | 23.44 | 22.70 | 23.43 | 6,701,304 | +0.54(+2.36%) |
Feb 12, 2016 | 22.45 | 22.89 | 22.89 | 22.89 | 6,110,679 | +0.75(+3.40%) |
Feb 11, 2016 | 22.22 | 22.71 | 21.83 | 22.14 | 7,466,180 | -0.48(-2.12%) |
Feb 10, 2016 | 22.77 | 23.40 | 22.48 | 22.61 | 8,036,679 | +0.11(+0.47%) |
Feb 09, 2016 | 21.83 | 22.69 | 20.92 | 22.51 | 13,020,051 | +1.71(+8.23%) |
Feb 08, 2016 | 21.20 | 21.20 | 20.48 | 20.80 | 11,900,098 | -0.74(-3.46%) |
Feb 05, 2016 | 22.46 | 22.58 | 21.44 | 21.54 | 7,033,592 | -0.97(-4.29%) |
Feb 04, 2016 | 22.29 | 23.08 | 22.29 | 22.51 | 5,289,887 | +0.12(+0.51%) |
Feb 03, 2016 | 22.48 | 22.61 | 21.51 | 22.39 | 7,791,179 | +0.17(+0.76%) |
Feb 02, 2016 | 23.00 | 23.06 | 22.19 | 22.22 | 7,299,961 | -1.06(-4.57%) |
Feb 01, 2016 | 23.25 | 23.39 | 23.05 | 23.29 | 4,282,340 | -0.11(-0.45%) |
Jan 29, 2016 | 22.76 | 23.42 | 22.42 | 23.39 | 5,323,420 | +0.86(+3.82%) |
Jan 28, 2016 | 22.97 | 23.11 | 22.37 | 22.53 | 4,982,246 | -0.31(-1.36%) |
Jan 27, 2016 | 22.67 | 23.18 | 22.58 | 22.84 | 6,462,067 | +0.09(+0.39%) |
Jan 26, 2016 | 22.48 | 22.80 | 22.13 | 22.76 | 3,956,206 | +0.27(+1.18%) |
Jan 25, 2016 | 22.77 | 22.80 | 22.44 | 22.49 | 6,222,550 | -0.18(-0.78%) |
Jan 22, 2016 | 22.65 | 23.22 | 22.53 | 22.67 | 6,160,241 | +0.59(+2.65%) |
Jan 21, 2016 | 21.56 | 22.49 | 21.39 | 22.08 | 9,851,475 | +0.58(+2.68%) |
Jan 20, 2016 | 21.52 | 21.78 | 21.06 | 21.51 | 7,847,595 | -0.40(-1.82%) |
Jan 19, 2016 | 22.22 | 22.53 | 21.67 | 21.91 | 7,698,644 | -0.10(-0.44%) |
Jan 15, 2016 | 21.64 | 22.00 | 22.00 | 22.00 | 8,419,204 | -0.12(-0.52%) |
Jan 14, 2016 | 21.79 | 22.25 | 21.36 | 22.12 | 8,501,853 | +0.36(+1.67%) |
Jan 13, 2016 | 22.69 | 22.87 | 21.73 | 21.75 | 6,494,767 | -0.87(-3.84%) |
Jan 12, 2016 | 22.55 | 22.76 | 22.22 | 22.62 | 8,863,918 | +0.33(+1.47%) |
Jan 11, 2016 | 22.67 | 22.89 | 22.05 | 22.30 | 7,971,227 | -0.34(-1.49%) |
Jan 08, 2016 | 23.28 | 23.43 | 22.58 | 22.63 | 9,870,730 | -0.53(-2.30%) |
Jan 07, 2016 | 23.74 | 24.00 | 22.98 | 23.16 | 6,455,766 | -1.11(-4.57%) |
Jan 06, 2016 | 24.14 | 24.56 | 23.78 | 24.27 | 7,091,957 | -0.19(-0.78%) |
Jan 05, 2016 | 24.64 | 24.88 | 24.35 | 24.46 | 2,843,860 | -0.10(-0.40%) |
Jan 04, 2016 | 24.59 | 24.63 | 24.28 | 24.56 | 3,819,068 | -0.44(-1.77%) |
Dec 31, 2015 | 25.01 | 25.00 | 25.00 | 25.00 | 2,373,293 | -0.10(-0.39%) |
Dec 30, 2015 | 25.17 | 25.36 | 25.06 | 25.10 | 1,749,701 | -0.11(-0.46%) |
Dec 29, 2015 | 25.38 | 25.40 | 25.12 | 25.21 | 2,034,110 | +0.03(+0.11%) |
Dec 28, 2015 | 24.96 | 25.21 | 24.89 | 25.19 | 1,697,765 | +0.06(+0.25%) |
Dec 24, 2015 | 25.04 | 25.13 | 25.13 | 25.13 | 1,738,513 | +0.05(+0.21%) |
Dec 23, 2015 | 25.18 | 25.29 | 25.01 | 25.07 | 3,799,277 | +0.06(+0.25%) |
Dec 22, 2015 | 24.87 | 25.05 | 24.63 | 25.01 | 3,273,897 | +0.24(+0.96%) |
Dec 21, 2015 | 24.78 | 24.93 | 24.57 | 24.77 | 3,784,345 | +0.14(+0.57%) |
Dec 18, 2015 | 24.95 | 24.95 | 24.45 | 24.63 | 9,424,114 | -0.43(-1.73%) |
Dec 17, 2015 | 26.02 | 26.08 | 25.06 | 25.06 | 5,038,875 | -0.94(-3.60%) |
Dec 16, 2015 | 25.71 | 26.19 | 25.61 | 26.00 | 5,512,124 | +0.55(+2.15%) |
Dec 15, 2015 | 25.97 | 26.14 | 25.41 | 25.45 | 5,529,539 | -0.36(-1.40%) |
Dec 14, 2015 | 25.69 | 25.83 | 25.31 | 25.81 | 4,076,630 | +0.23(+0.90%) |
Dec 11, 2015 | 25.62 | 25.90 | 25.47 | 25.58 | 3,393,608 | -0.26(-0.99%) |
Dec 10, 2015 | 25.81 | 26.04 | 25.53 | 25.84 | 4,146,415 | -0.04(-0.17%) |
Dec 09, 2015 | 26.17 | 26.49 | 25.74 | 25.89 | 3,689,954 | -0.40(-1.51%) |
Dec 08, 2015 | 26.14 | 26.49 | 26.05 | 26.28 | 3,229,611 | -0.17(-0.63%) |
Dec 07, 2015 | 26.40 | 26.52 | 26.27 | 26.45 | 2,522,650 | -0.07(-0.27%) |
Dec 04, 2015 | 26.18 | 26.58 | 26.04 | 26.52 | 3,659,133 | +0.45(+1.73%) |
Dec 03, 2015 | 26.68 | 26.73 | 25.89 | 26.07 | 3,574,868 | -0.58(-2.19%) |
Dec 02, 2015 | 26.80 | 26.94 | 26.61 | 26.65 | 3,713,004 | -0.22(-0.82%) |