Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.65 | 25.87 | 25.10 | 25.10 | 4,761,671 | -0.48(-1.88%) |
Feb 26, 2016 | 25.84 | 25.93 | 25.52 | 25.59 | 4,957,248 | -0.15(-0.59%) |
Feb 25, 2016 | 25.55 | 25.86 | 25.13 | 25.74 | 4,498,118 | +0.20(+0.80%) |
Feb 24, 2016 | 24.99 | 25.61 | 24.76 | 25.53 | 6,237,005 | +0.28(+1.13%) |
Feb 23, 2016 | 24.72 | 25.28 | 24.59 | 25.25 | 6,128,887 | +0.51(+2.05%) |
Feb 22, 2016 | 24.80 | 24.94 | 24.54 | 24.74 | 4,613,453 | +0.15(+0.62%) |
Feb 19, 2016 | 23.99 | 24.66 | 23.88 | 24.59 | 5,708,907 | +0.53(+2.18%) |
Feb 18, 2016 | 24.28 | 24.37 | 23.97 | 24.06 | 4,776,571 | -0.18(-0.73%) |
Feb 17, 2016 | 23.69 | 24.42 | 23.68 | 24.24 | 6,799,356 | +0.71(+3.03%) |
Feb 16, 2016 | 23.42 | 23.54 | 22.80 | 23.53 | 6,673,241 | +0.54(+2.36%) |
Feb 12, 2016 | 22.54 | 22.99 | 22.99 | 22.99 | 6,085,089 | +0.76(+3.40%) |
Feb 11, 2016 | 22.31 | 22.81 | 21.93 | 22.23 | 7,434,913 | -0.48(-2.12%) |
Feb 10, 2016 | 22.86 | 23.50 | 22.58 | 22.71 | 8,003,023 | +0.11(+0.47%) |
Feb 09, 2016 | 21.92 | 22.79 | 21.01 | 22.60 | 12,965,526 | +1.72(+8.23%) |
Feb 08, 2016 | 21.29 | 21.29 | 20.56 | 20.88 | 11,850,264 | -0.75(-3.46%) |
Feb 05, 2016 | 22.56 | 22.67 | 21.53 | 21.63 | 7,004,137 | -0.97(-4.29%) |
Feb 04, 2016 | 22.38 | 23.18 | 22.38 | 22.60 | 5,267,734 | +0.12(+0.51%) |
Feb 03, 2016 | 22.58 | 22.71 | 21.60 | 22.49 | 7,758,551 | +0.17(+0.76%) |
Feb 02, 2016 | 23.09 | 23.15 | 22.28 | 22.32 | 7,269,391 | -1.07(-4.57%) |
Feb 01, 2016 | 23.35 | 23.49 | 23.15 | 23.39 | 4,264,406 | -0.11(-0.45%) |
Jan 29, 2016 | 22.85 | 23.52 | 22.51 | 23.49 | 5,301,127 | +0.86(+3.82%) |
Jan 28, 2016 | 23.07 | 23.21 | 22.46 | 22.63 | 4,961,382 | -0.31(-1.36%) |
Jan 27, 2016 | 22.76 | 23.28 | 22.67 | 22.94 | 6,435,005 | +0.09(+0.39%) |
Jan 26, 2016 | 22.58 | 22.90 | 22.22 | 22.85 | 3,939,639 | +0.27(+1.18%) |
Jan 25, 2016 | 22.87 | 22.90 | 22.53 | 22.59 | 6,196,492 | -0.18(-0.78%) |
Jan 22, 2016 | 22.75 | 23.32 | 22.62 | 22.76 | 6,134,443 | +0.59(+2.65%) |
Jan 21, 2016 | 21.65 | 22.58 | 21.48 | 22.18 | 9,810,219 | +0.58(+2.68%) |
Jan 20, 2016 | 21.61 | 21.87 | 21.15 | 21.60 | 7,814,732 | -0.40(-1.82%) |
Jan 19, 2016 | 22.32 | 22.63 | 21.77 | 22.00 | 7,666,404 | -0.10(-0.44%) |
Jan 15, 2016 | 21.73 | 22.10 | 22.10 | 22.10 | 8,383,946 | -0.12(-0.52%) |
Jan 14, 2016 | 21.88 | 22.34 | 21.45 | 22.21 | 8,466,249 | +0.36(+1.67%) |
Jan 13, 2016 | 22.79 | 22.97 | 21.82 | 21.85 | 6,467,569 | -0.87(-3.84%) |
Jan 12, 2016 | 22.65 | 22.85 | 22.31 | 22.72 | 8,826,798 | +0.33(+1.47%) |
Jan 11, 2016 | 22.76 | 22.99 | 22.14 | 22.39 | 7,937,845 | -0.34(-1.49%) |
Jan 08, 2016 | 23.38 | 23.53 | 22.67 | 22.73 | 9,829,394 | -0.53(-2.30%) |
Jan 07, 2016 | 23.84 | 24.10 | 23.07 | 23.26 | 6,428,731 | -1.11(-4.57%) |
Jan 06, 2016 | 24.24 | 24.66 | 23.88 | 24.37 | 7,062,258 | -0.19(-0.78%) |
Jan 05, 2016 | 24.74 | 24.98 | 24.45 | 24.57 | 2,831,951 | -0.10(-0.40%) |
Jan 04, 2016 | 24.69 | 24.73 | 24.38 | 24.66 | 3,803,075 | -0.44(-1.77%) |
Dec 31, 2015 | 25.12 | 25.11 | 25.11 | 25.11 | 2,363,355 | -0.10(-0.39%) |
Dec 30, 2015 | 25.28 | 25.47 | 25.17 | 25.20 | 1,742,374 | -0.12(-0.46%) |
Dec 29, 2015 | 25.49 | 25.51 | 25.22 | 25.32 | 2,025,592 | +0.03(+0.11%) |
Dec 28, 2015 | 25.06 | 25.32 | 24.99 | 25.29 | 1,690,656 | +0.06(+0.25%) |
Dec 24, 2015 | 25.14 | 25.23 | 25.23 | 25.23 | 1,731,233 | +0.05(+0.21%) |
Dec 23, 2015 | 25.28 | 25.40 | 25.12 | 25.18 | 3,783,367 | +0.06(+0.25%) |
Dec 22, 2015 | 24.97 | 25.16 | 24.73 | 25.12 | 3,260,187 | +0.24(+0.96%) |
Dec 21, 2015 | 24.89 | 25.03 | 24.67 | 24.88 | 3,768,497 | +0.14(+0.57%) |
Dec 18, 2015 | 25.05 | 25.05 | 24.56 | 24.73 | 9,384,648 | -0.43(-1.73%) |
Dec 17, 2015 | 26.13 | 26.19 | 25.17 | 25.17 | 5,017,774 | -0.94(-3.60%) |
Dec 16, 2015 | 25.82 | 26.30 | 25.72 | 26.11 | 5,489,041 | +0.55(+2.15%) |
Dec 15, 2015 | 26.08 | 26.25 | 25.52 | 25.56 | 5,506,383 | -0.36(-1.40%) |
Dec 14, 2015 | 25.80 | 25.94 | 25.42 | 25.92 | 4,059,558 | +0.23(+0.90%) |
Dec 11, 2015 | 25.73 | 26.01 | 25.58 | 25.69 | 3,379,396 | -0.26(-0.99%) |
Dec 10, 2015 | 25.92 | 26.15 | 25.64 | 25.95 | 4,129,051 | -0.04(-0.17%) |
Dec 09, 2015 | 26.28 | 26.60 | 25.85 | 25.99 | 3,674,502 | -0.40(-1.51%) |
Dec 08, 2015 | 26.25 | 26.61 | 26.16 | 26.39 | 3,216,086 | -0.17(-0.63%) |
Dec 07, 2015 | 26.51 | 26.63 | 26.38 | 26.56 | 2,512,086 | -0.07(-0.27%) |
Dec 04, 2015 | 26.29 | 26.70 | 26.15 | 26.63 | 3,643,810 | +0.45(+1.73%) |
Dec 03, 2015 | 26.79 | 26.85 | 26.00 | 26.18 | 3,559,897 | -0.59(-2.19%) |
Dec 02, 2015 | 26.91 | 27.05 | 26.72 | 26.77 | 3,697,455 | -0.22(-0.82%) |