Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.53 | 24.20 | 23.51 | 23.87 | 6,455,528 | +0.31(+1.31%) |
Feb 26, 2016 | 23.40 | 23.73 | 23.38 | 23.56 | 4,989,052 | +0.30(+1.29%) |
Feb 25, 2016 | 23.25 | 23.37 | 22.94 | 23.26 | 4,612,722 | +0.05(+0.23%) |
Feb 24, 2016 | 22.72 | 23.31 | 22.60 | 23.21 | 5,451,524 | +0.35(+1.52%) |
Feb 23, 2016 | 22.85 | 22.94 | 22.57 | 22.86 | 5,621,862 | -0.11(-0.47%) |
Feb 22, 2016 | 23.02 | 23.07 | 22.78 | 22.96 | 6,026,130 | +0.23(+1.00%) |
Feb 19, 2016 | 23.27 | 23.27 | 22.35 | 22.74 | 8,791,573 | -0.88(-3.71%) |
Feb 18, 2016 | 23.76 | 23.81 | 23.42 | 23.61 | 4,504,291 | -0.17(-0.73%) |
Feb 17, 2016 | 23.60 | 24.18 | 23.57 | 23.79 | 6,686,443 | +0.32(+1.37%) |
Feb 16, 2016 | 23.10 | 23.49 | 22.88 | 23.47 | 5,458,629 | +0.63(+2.75%) |
Feb 12, 2016 | 22.44 | 22.84 | 22.84 | 22.84 | 9,522,432 | +0.70(+3.14%) |
Feb 11, 2016 | 22.63 | 22.82 | 21.97 | 22.14 | 8,803,246 | -0.82(-3.55%) |
Feb 10, 2016 | 23.28 | 23.84 | 22.91 | 22.96 | 11,784,527 | -0.23(-1.00%) |
Feb 09, 2016 | 22.45 | 23.24 | 22.28 | 23.19 | 9,307,706 | +0.51(+2.24%) |
Feb 08, 2016 | 22.77 | 22.85 | 22.26 | 22.68 | 6,449,151 | -0.40(-1.74%) |
Feb 05, 2016 | 23.14 | 23.34 | 22.98 | 23.08 | 9,894,544 | -0.07(-0.29%) |
Feb 04, 2016 | 22.60 | 23.36 | 22.37 | 23.15 | 9,837,462 | +0.59(+2.63%) |
Feb 03, 2016 | 22.91 | 23.42 | 21.82 | 22.56 | 13,438,465 | +0.20(+0.92%) |
Feb 02, 2016 | 22.50 | 22.50 | 22.10 | 22.35 | 8,141,559 | -0.15(-0.67%) |
Feb 01, 2016 | 22.46 | 22.66 | 22.12 | 22.50 | 8,444,827 | -0.08(-0.35%) |
Jan 29, 2016 | 21.70 | 22.59 | 21.67 | 22.58 | 9,492,455 | +1.03(+4.78%) |
Jan 28, 2016 | 21.85 | 21.94 | 21.49 | 21.55 | 6,477,954 | -0.17(-0.79%) |
Jan 27, 2016 | 21.63 | 22.23 | 21.47 | 21.72 | 10,248,150 | +0.03(+0.12%) |
Jan 26, 2016 | 21.66 | 21.97 | 21.51 | 21.70 | 12,719,409 | +0.19(+0.89%) |
Jan 25, 2016 | 23.09 | 23.11 | 21.45 | 21.51 | 22,178,692 | -2.55(-10.62%) |
Jan 22, 2016 | 23.78 | 24.29 | 23.78 | 24.06 | 5,626,163 | +0.65(+2.79%) |
Jan 21, 2016 | 23.40 | 23.76 | 23.06 | 23.41 | 5,084,284 | +0.11(+0.48%) |
Jan 20, 2016 | 23.15 | 23.51 | 22.46 | 23.29 | 7,040,834 | -0.23(-0.98%) |
Jan 19, 2016 | 24.27 | 24.31 | 23.12 | 23.53 | 6,691,098 | -0.51(-2.14%) |
Jan 15, 2016 | 23.43 | 24.04 | 24.04 | 24.04 | 7,695,345 | -0.08(-0.33%) |
Jan 14, 2016 | 23.88 | 24.29 | 23.56 | 24.12 | 6,220,365 | +0.32(+1.36%) |
Jan 13, 2016 | 24.13 | 24.46 | 23.75 | 23.80 | 6,002,584 | -0.20(-0.83%) |
Jan 12, 2016 | 24.24 | 24.34 | 23.73 | 23.99 | 5,999,444 | -0.03(-0.14%) |
Jan 11, 2016 | 23.88 | 24.12 | 23.73 | 24.03 | 8,894,492 | +0.33(+1.39%) |
Jan 08, 2016 | 23.96 | 24.28 | 23.62 | 23.70 | 7,242,973 | -0.26(-1.07%) |
Jan 07, 2016 | 24.29 | 24.57 | 23.88 | 23.95 | 7,350,223 | -0.73(-2.94%) |
Jan 06, 2016 | 24.73 | 24.81 | 24.50 | 24.68 | 5,357,996 | -0.40(-1.58%) |
Jan 05, 2016 | 24.95 | 25.08 | 24.70 | 25.08 | 5,020,249 | +0.21(+0.85%) |
Jan 04, 2016 | 24.53 | 24.87 | 24.33 | 24.87 | 6,233,834 | -0.02(-0.08%) |
Dec 31, 2015 | 25.14 | 24.89 | 24.89 | 24.89 | 3,897,134 | -0.33(-1.31%) |
Dec 30, 2015 | 25.43 | 25.61 | 25.19 | 25.22 | 3,674,079 | -0.30(-1.16%) |
Dec 29, 2015 | 25.32 | 25.58 | 25.22 | 25.51 | 4,371,782 | +0.35(+1.39%) |
Dec 28, 2015 | 25.31 | 25.37 | 25.06 | 25.16 | 3,398,813 | -0.26(-1.04%) |
Dec 24, 2015 | 25.33 | 25.43 | 25.43 | 25.43 | 1,738,675 | +0.13(+0.50%) |
Dec 23, 2015 | 25.04 | 25.31 | 24.91 | 25.30 | 3,805,463 | +0.45(+1.81%) |
Dec 22, 2015 | 24.68 | 25.00 | 24.49 | 24.85 | 5,629,514 | +0.23(+0.94%) |
Dec 21, 2015 | 24.56 | 24.83 | 24.39 | 24.62 | 4,504,744 | +0.33(+1.36%) |
Dec 18, 2015 | 24.78 | 24.81 | 24.27 | 24.29 | 9,476,746 | -0.61(-2.44%) |
Dec 17, 2015 | 25.54 | 25.58 | 24.90 | 24.90 | 5,153,098 | -0.57(-2.23%) |
Dec 16, 2015 | 25.33 | 25.52 | 24.93 | 25.47 | 5,285,327 | +0.28(+1.10%) |
Dec 15, 2015 | 25.06 | 25.38 | 24.96 | 25.19 | 6,112,760 | +0.39(+1.57%) |
Dec 14, 2015 | 25.13 | 25.20 | 24.62 | 24.80 | 5,018,331 | -0.37(-1.47%) |
Dec 11, 2015 | 25.41 | 25.48 | 25.10 | 25.17 | 3,850,378 | -0.42(-1.63%) |
Dec 10, 2015 | 25.97 | 26.08 | 25.56 | 25.59 | 3,523,572 | -0.42(-1.62%) |
Dec 09, 2015 | 25.82 | 26.36 | 25.80 | 26.01 | 4,236,262 | +0.07(+0.25%) |
Dec 08, 2015 | 25.98 | 26.35 | 25.85 | 25.94 | 4,461,337 | -0.32(-1.21%) |
Dec 07, 2015 | 26.37 | 26.44 | 26.05 | 26.26 | 3,236,612 | -0.30(-1.12%) |
Dec 04, 2015 | 26.17 | 26.62 | 25.97 | 26.56 | 4,752,874 | +0.41(+1.57%) |
Dec 03, 2015 | 26.44 | 26.70 | 25.99 | 26.15 | 6,847,724 | -0.30(-1.15%) |
Dec 02, 2015 | 27.10 | 27.18 | 26.34 | 26.45 | 8,048,422 | -0.76(-2.79%) |