Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.50 | 25.77 | 25.49 | 25.53 | 4,809,410 | -0.01(-0.05%) |
Feb 26, 2016 | 25.98 | 26.12 | 25.50 | 25.54 | 2,810,627 | -0.24(-0.94%) |
Feb 25, 2016 | 25.55 | 25.80 | 25.46 | 25.79 | 4,490,838 | +0.30(+1.19%) |
Feb 24, 2016 | 25.28 | 25.50 | 25.05 | 25.48 | 2,814,518 | +0.04(+0.14%) |
Feb 23, 2016 | 25.35 | 25.55 | 25.34 | 25.45 | 2,533,583 | +0.01(+0.02%) |
Feb 22, 2016 | 25.40 | 25.59 | 25.28 | 25.44 | 3,999,153 | +0.04(+0.17%) |
Feb 19, 2016 | 25.28 | 25.44 | 24.98 | 25.40 | 3,637,187 | +0.05(+0.19%) |
Feb 18, 2016 | 25.32 | 25.49 | 25.13 | 25.35 | 2,798,867 | +0.04(+0.14%) |
Feb 17, 2016 | 25.49 | 25.58 | 25.31 | 25.31 | 4,333,359 | -0.04(-0.17%) |
Feb 16, 2016 | 25.37 | 25.48 | 25.00 | 25.35 | 5,304,296 | +0.10(+0.41%) |
Feb 12, 2016 | 25.16 | 25.25 | 25.25 | 25.25 | 6,455,506 | +0.81(+3.33%) |
Feb 11, 2016 | 24.07 | 24.58 | 23.97 | 24.44 | 4,740,056 | +0.01(+0.05%) |
Feb 10, 2016 | 24.14 | 24.66 | 24.04 | 24.43 | 4,702,429 | +0.33(+1.36%) |
Feb 09, 2016 | 23.57 | 24.28 | 23.48 | 24.10 | 6,349,137 | +0.35(+1.46%) |
Feb 08, 2016 | 23.74 | 23.87 | 23.21 | 23.75 | 6,213,441 | -0.16(-0.66%) |
Feb 05, 2016 | 24.33 | 24.58 | 23.82 | 23.91 | 5,034,270 | -0.39(-1.60%) |
Feb 04, 2016 | 24.85 | 24.93 | 24.16 | 24.30 | 5,922,245 | -0.67(-2.67%) |
Feb 03, 2016 | 24.88 | 25.03 | 24.50 | 24.97 | 4,796,051 | +0.13(+0.54%) |
Feb 02, 2016 | 25.18 | 25.26 | 24.79 | 24.83 | 4,721,132 | -0.65(-2.55%) |
Feb 01, 2016 | 25.20 | 25.58 | 25.11 | 25.48 | 6,111,724 | +0.21(+0.82%) |
Jan 29, 2016 | 24.66 | 25.38 | 24.62 | 25.28 | 9,048,213 | +0.93(+3.81%) |
Jan 28, 2016 | 23.96 | 24.60 | 23.83 | 24.35 | 4,518,958 | +0.47(+1.96%) |
Jan 27, 2016 | 23.88 | 24.31 | 23.66 | 23.88 | 4,021,722 | +0.05(+0.23%) |
Jan 26, 2016 | 23.68 | 24.02 | 23.54 | 23.82 | 3,496,876 | +0.25(+1.07%) |
Jan 25, 2016 | 24.07 | 24.13 | 23.48 | 23.57 | 6,849,498 | -0.71(-2.91%) |
Jan 22, 2016 | 23.93 | 24.32 | 23.76 | 24.28 | 5,400,877 | +0.60(+2.55%) |
Jan 21, 2016 | 23.67 | 23.78 | 23.33 | 23.67 | 6,258,205 | +0.33(+1.42%) |
Jan 20, 2016 | 23.20 | 23.47 | 22.90 | 23.34 | 6,156,537 | -0.10(-0.44%) |
Jan 19, 2016 | 23.67 | 23.77 | 23.35 | 23.44 | 7,524,414 | -0.10(-0.44%) |
Jan 15, 2016 | 23.60 | 23.55 | 23.55 | 23.55 | 6,796,711 | -0.60(-2.47%) |
Jan 14, 2016 | 23.86 | 24.28 | 23.71 | 24.14 | 4,990,774 | +0.30(+1.26%) |
Jan 13, 2016 | 24.61 | 24.68 | 23.81 | 23.84 | 3,909,290 | -0.70(-2.85%) |
Jan 12, 2016 | 24.42 | 24.60 | 24.26 | 24.54 | 4,476,701 | +0.30(+1.24%) |
Jan 11, 2016 | 24.51 | 24.63 | 24.00 | 24.24 | 5,680,614 | -0.22(-0.91%) |
Jan 08, 2016 | 24.47 | 24.63 | 24.18 | 24.46 | 12,843,660 | +0.12(+0.50%) |
Jan 07, 2016 | 24.84 | 25.10 | 24.23 | 24.34 | 8,648,199 | -0.86(-3.42%) |
Jan 06, 2016 | 24.83 | 25.39 | 24.74 | 25.21 | 10,577,198 | +0.13(+0.53%) |
Jan 05, 2016 | 25.09 | 25.24 | 24.96 | 25.07 | 5,508,322 | +0.02(+0.07%) |
Jan 04, 2016 | 25.15 | 25.29 | 24.76 | 25.06 | 7,037,740 | -0.37(-1.47%) |
Dec 31, 2015 | 25.53 | 25.43 | 25.43 | 25.43 | 3,245,411 | -0.26(-1.01%) |
Dec 30, 2015 | 25.66 | 25.88 | 25.59 | 25.69 | 3,350,670 | -0.07(-0.26%) |
Dec 29, 2015 | 25.57 | 25.87 | 25.57 | 25.75 | 2,877,992 | +0.20(+0.78%) |
Dec 28, 2015 | 25.33 | 25.56 | 25.29 | 25.56 | 3,434,826 | +0.14(+0.57%) |
Dec 24, 2015 | 25.58 | 25.41 | 25.41 | 25.41 | 2,492,873 | -0.17(-0.68%) |
Dec 23, 2015 | 24.99 | 25.73 | 24.96 | 25.59 | 6,786,289 | +0.60(+2.39%) |
Dec 22, 2015 | 24.83 | 25.24 | 24.71 | 24.99 | 8,844,898 | +0.27(+1.07%) |
Dec 21, 2015 | 24.71 | 24.91 | 24.50 | 24.72 | 7,480,512 | +0.24(+0.99%) |
Dec 18, 2015 | 24.31 | 24.77 | 24.29 | 24.48 | 10,524,064 | -0.02(-0.10%) |
Dec 17, 2015 | 24.55 | 24.80 | 24.29 | 24.51 | 4,019,886 | -0.10(-0.42%) |
Dec 16, 2015 | 24.20 | 24.78 | 24.09 | 24.61 | 6,902,545 | +0.72(+3.00%) |
Dec 15, 2015 | 23.91 | 24.08 | 23.69 | 23.89 | 5,585,386 | +0.19(+0.81%) |
Dec 14, 2015 | 23.75 | 23.96 | 23.51 | 23.70 | 6,379,050 | -0.01(-0.05%) |
Dec 11, 2015 | 24.02 | 24.10 | 23.57 | 23.71 | 4,609,592 | -0.61(-2.50%) |
Dec 10, 2015 | 24.33 | 24.55 | 24.13 | 24.32 | 2,667,315 | -0.05(-0.20%) |
Dec 09, 2015 | 24.27 | 24.65 | 24.11 | 24.37 | 5,718,973 | -0.10(-0.39%) |
Dec 08, 2015 | 24.39 | 24.48 | 24.13 | 24.46 | 4,748,914 | -0.13(-0.52%) |
Dec 07, 2015 | 24.81 | 24.95 | 24.44 | 24.59 | 3,621,707 | -0.23(-0.92%) |
Dec 04, 2015 | 24.36 | 24.83 | 24.19 | 24.82 | 5,160,999 | +0.69(+2.87%) |
Dec 03, 2015 | 24.85 | 25.01 | 23.99 | 24.13 | 6,809,280 | -0.49(-1.98%) |
Dec 02, 2015 | 24.63 | 24.80 | 24.46 | 24.61 | 3,578,856 | -0.05(-0.20%) |