Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.44 | 24.62 | 24.39 | 24.46 | 1,887,181 | -0.03(-0.11%) |
Feb 26, 2016 | 24.78 | 24.79 | 24.44 | 24.49 | 717,408 | -0.33(-1.32%) |
Feb 25, 2016 | 24.62 | 24.83 | 24.49 | 24.81 | 592,807 | +0.18(+0.74%) |
Feb 24, 2016 | 24.26 | 24.67 | 24.14 | 24.63 | 782,816 | -0.17(-0.70%) |
Feb 23, 2016 | 25.06 | 25.08 | 24.78 | 24.80 | 801,388 | -0.42(-1.66%) |
Feb 22, 2016 | 25.06 | 25.22 | 25.06 | 25.22 | 686,469 | +0.38(+1.54%) |
Feb 19, 2016 | 24.63 | 24.87 | 24.59 | 24.84 | 666,430 | -0.10(-0.40%) |
Feb 18, 2016 | 25.14 | 25.14 | 24.91 | 24.94 | 553,459 | +0.03(+0.11%) |
Feb 17, 2016 | 24.59 | 24.97 | 24.59 | 24.91 | 515,977 | +0.46(+1.90%) |
Feb 16, 2016 | 24.34 | 24.47 | 24.18 | 24.45 | 628,202 | +0.54(+2.25%) |
Feb 12, 2016 | 23.62 | 23.91 | 23.91 | 23.91 | 703,179 | +0.43(+1.82%) |
Feb 11, 2016 | 23.44 | 23.56 | 23.26 | 23.48 | 1,216,662 | -0.21(-0.88%) |
Feb 10, 2016 | 23.80 | 23.96 | 23.67 | 23.69 | 1,469,273 | -0.07(-0.31%) |
Feb 09, 2016 | 23.58 | 23.90 | 23.58 | 23.77 | 1,129,177 | -0.32(-1.32%) |
Feb 08, 2016 | 24.08 | 24.16 | 23.88 | 24.08 | 1,131,846 | -0.38(-1.56%) |
Feb 05, 2016 | 24.70 | 24.72 | 24.39 | 24.47 | 867,842 | -0.36(-1.43%) |
Feb 04, 2016 | 24.71 | 24.96 | 24.69 | 24.82 | 1,253,892 | +0.21(+0.85%) |
Feb 03, 2016 | 24.43 | 24.64 | 24.03 | 24.61 | 1,133,998 | +0.33(+1.35%) |
Feb 02, 2016 | 24.45 | 24.45 | 24.19 | 24.29 | 1,142,436 | -0.60(-2.42%) |
Feb 01, 2016 | 24.66 | 24.96 | 24.60 | 24.89 | 3,125,601 | +0.03(+0.11%) |
Jan 29, 2016 | 24.60 | 24.89 | 24.59 | 24.86 | 858,767 | +0.41(+1.68%) |
Jan 28, 2016 | 24.62 | 24.67 | 24.26 | 24.45 | 936,417 | +0.32(+1.32%) |
Jan 27, 2016 | 24.19 | 24.49 | 24.01 | 24.13 | 1,240,354 | -0.18(-0.75%) |
Jan 26, 2016 | 23.98 | 24.32 | 23.96 | 24.31 | 1,262,142 | +0.54(+2.26%) |
Jan 25, 2016 | 23.98 | 24.06 | 23.78 | 23.78 | 1,077,901 | -0.32(-1.32%) |
Jan 22, 2016 | 24.01 | 24.15 | 23.94 | 24.09 | 734,998 | +0.66(+2.84%) |
Jan 21, 2016 | 23.07 | 23.56 | 22.91 | 23.43 | 1,495,304 | +0.28(+1.22%) |
Jan 20, 2016 | 23.17 | 23.29 | 22.67 | 23.15 | 3,083,035 | -0.44(-1.85%) |
Jan 19, 2016 | 23.76 | 23.78 | 23.42 | 23.58 | 1,686,995 | +0.21(+0.90%) |
Jan 15, 2016 | 23.46 | 23.37 | 23.37 | 23.37 | 2,138,310 | -0.91(-3.75%) |
Jan 14, 2016 | 24.06 | 24.42 | 23.89 | 24.29 | 1,137,293 | +0.28(+1.18%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.94 | 24.00 | 2,512,525 | -0.41(-1.68%) |
Jan 12, 2016 | 24.50 | 24.54 | 24.18 | 24.41 | 1,274,525 | +0.06(+0.26%) |
Jan 11, 2016 | 24.57 | 24.58 | 24.13 | 24.35 | 1,659,509 | +0.09(+0.38%) |
Jan 08, 2016 | 24.62 | 24.66 | 24.22 | 24.26 | 1,401,651 | -0.21(-0.86%) |
Jan 07, 2016 | 24.54 | 24.79 | 24.43 | 24.47 | 1,487,081 | -0.68(-2.72%) |
Jan 06, 2016 | 25.03 | 25.19 | 24.98 | 25.15 | 1,413,284 | -0.50(-1.95%) |
Jan 05, 2016 | 25.61 | 25.65 | 25.43 | 25.65 | 518,180 | -0.19(-0.74%) |
Jan 04, 2016 | 25.81 | 25.84 | 25.50 | 25.84 | 939,335 | -0.30(-1.15%) |
Dec 31, 2015 | 26.29 | 26.14 | 26.14 | 26.14 | 1,286,983 | -0.25(-0.93%) |
Dec 30, 2015 | 26.53 | 26.54 | 26.39 | 26.39 | 1,320,786 | -0.18(-0.69%) |
Dec 29, 2015 | 26.45 | 26.63 | 26.44 | 26.57 | 1,388,526 | +0.43(+1.64%) |
Dec 28, 2015 | 26.15 | 26.18 | 26.05 | 26.14 | 1,617,179 | -0.13(-0.49%) |
Dec 24, 2015 | 26.31 | 26.27 | 26.27 | 26.27 | 640,142 | +0.08(+0.31%) |
Dec 23, 2015 | 25.90 | 26.20 | 25.90 | 26.19 | 2,158,796 | +0.56(+2.20%) |
Dec 22, 2015 | 25.52 | 25.66 | 25.46 | 25.62 | 2,322,024 | +0.15(+0.61%) |
Dec 21, 2015 | 25.57 | 25.66 | 25.36 | 25.47 | 3,719,187 | +0.16(+0.64%) |
Dec 18, 2015 | 25.39 | 25.47 | 25.29 | 25.31 | 1,585,689 | -0.09(-0.34%) |
Dec 17, 2015 | 25.66 | 25.69 | 25.39 | 25.39 | 1,960,411 | -0.37(-1.43%) |
Dec 16, 2015 | 25.53 | 25.84 | 25.41 | 25.76 | 1,822,190 | +0.50(+1.99%) |
Dec 15, 2015 | 25.27 | 25.34 | 25.18 | 25.26 | 1,318,038 | +0.09(+0.36%) |
Dec 14, 2015 | 25.18 | 25.25 | 24.93 | 25.17 | 2,001,660 | -0.04(-0.18%) |
Dec 11, 2015 | 25.37 | 25.41 | 25.16 | 25.21 | 1,645,051 | -0.53(-2.06%) |
Dec 10, 2015 | 25.81 | 25.91 | 25.73 | 25.74 | 1,648,463 | -0.04(-0.14%) |
Dec 09, 2015 | 25.83 | 26.07 | 25.61 | 25.78 | 1,377,547 | +0.04(+0.14%) |
Dec 08, 2015 | 25.73 | 25.89 | 25.67 | 25.74 | 1,206,653 | -0.52(-1.98%) |
Dec 07, 2015 | 26.37 | 26.39 | 26.19 | 26.26 | 932,573 | -0.41(-1.55%) |
Dec 04, 2015 | 26.42 | 26.72 | 26.42 | 26.67 | 1,109,014 | +0.14(+0.54%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.47 | 26.53 | 1,130,079 | -0.13(-0.47%) |
Dec 02, 2015 | 26.79 | 26.89 | 26.60 | 26.66 | 1,320,842 | -0.31(-1.13%) |