Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.72 | 24.83 | 24.45 | 24.45 | 5,058,276 | -0.27(-1.08%) |
Feb 26, 2016 | 24.89 | 24.96 | 24.66 | 24.72 | 5,073,144 | -0.07(-0.27%) |
Feb 25, 2016 | 24.53 | 24.79 | 24.30 | 24.78 | 4,178,889 | +0.29(+1.17%) |
Feb 24, 2016 | 24.13 | 24.57 | 24.02 | 24.50 | 4,096,977 | +0.11(+0.44%) |
Feb 23, 2016 | 24.50 | 24.56 | 24.34 | 24.39 | 3,853,870 | -0.14(-0.55%) |
Feb 22, 2016 | 24.57 | 24.67 | 24.41 | 24.53 | 5,209,760 | +0.16(+0.64%) |
Feb 19, 2016 | 24.23 | 24.38 | 24.05 | 24.37 | 6,605,442 | +0.07(+0.27%) |
Feb 18, 2016 | 24.34 | 24.41 | 24.16 | 24.30 | 5,059,900 | +0.04(+0.15%) |
Feb 17, 2016 | 24.14 | 24.39 | 24.11 | 24.27 | 5,367,984 | +0.39(+1.62%) |
Feb 16, 2016 | 23.87 | 23.97 | 23.56 | 23.88 | 6,267,008 | +0.34(+1.43%) |
Feb 12, 2016 | 23.22 | 23.54 | 23.54 | 23.54 | 6,409,534 | +0.70(+3.08%) |
Feb 11, 2016 | 22.85 | 23.25 | 22.69 | 22.84 | 8,347,415 | -0.61(-2.59%) |
Feb 10, 2016 | 23.78 | 24.01 | 23.42 | 23.45 | 5,463,495 | -0.18(-0.76%) |
Feb 09, 2016 | 23.46 | 23.80 | 23.27 | 23.63 | 6,817,258 | -0.03(-0.12%) |
Feb 08, 2016 | 23.41 | 23.74 | 23.27 | 23.66 | 6,432,157 | -0.09(-0.36%) |
Feb 05, 2016 | 23.64 | 23.86 | 23.52 | 23.74 | 5,605,894 | +0.08(+0.33%) |
Feb 04, 2016 | 23.31 | 23.70 | 23.24 | 23.67 | 5,587,823 | +0.29(+1.22%) |
Feb 03, 2016 | 23.82 | 24.00 | 22.87 | 23.38 | 6,269,347 | +0.02(+0.07%) |
Feb 02, 2016 | 23.14 | 23.91 | 22.74 | 23.36 | 12,265,246 | +0.31(+1.36%) |
Feb 01, 2016 | 23.40 | 23.48 | 22.97 | 23.05 | 13,835,104 | -0.59(-2.50%) |
Jan 29, 2016 | 23.65 | 23.69 | 23.07 | 23.64 | 12,722,341 | -0.14(-0.60%) |
Jan 28, 2016 | 23.61 | 23.86 | 23.42 | 23.78 | 5,193,795 | +0.35(+1.50%) |
Jan 27, 2016 | 23.42 | 23.77 | 23.21 | 23.43 | 6,162,183 | -0.03(-0.12%) |
Jan 26, 2016 | 23.26 | 23.58 | 23.22 | 23.46 | 3,896,667 | +0.40(+1.72%) |
Jan 25, 2016 | 23.35 | 23.51 | 23.02 | 23.07 | 7,720,577 | -0.29(-1.26%) |
Jan 22, 2016 | 23.14 | 23.38 | 23.07 | 23.36 | 5,377,984 | +0.59(+2.60%) |
Jan 21, 2016 | 22.74 | 23.03 | 22.58 | 22.77 | 5,939,051 | +0.11(+0.49%) |
Jan 20, 2016 | 22.62 | 22.91 | 22.26 | 22.66 | 7,251,956 | -0.38(-1.66%) |
Jan 19, 2016 | 23.28 | 23.36 | 22.89 | 23.04 | 6,778,763 | -0.05(-0.21%) |
Jan 15, 2016 | 22.85 | 23.09 | 23.09 | 23.09 | 8,450,522 | -0.29(-1.24%) |
Jan 14, 2016 | 23.26 | 23.61 | 23.05 | 23.38 | 6,642,562 | +0.17(+0.72%) |
Jan 13, 2016 | 23.79 | 24.00 | 23.11 | 23.21 | 6,873,799 | -0.36(-1.54%) |
Jan 12, 2016 | 23.51 | 23.63 | 23.26 | 23.58 | 5,815,912 | +0.29(+1.26%) |
Jan 11, 2016 | 23.26 | 23.37 | 22.95 | 23.28 | 4,932,312 | +0.15(+0.65%) |
Jan 08, 2016 | 23.52 | 23.57 | 23.09 | 23.13 | 5,468,239 | -0.20(-0.87%) |
Jan 07, 2016 | 23.30 | 23.66 | 23.22 | 23.33 | 5,768,896 | -0.40(-1.70%) |
Jan 06, 2016 | 23.79 | 23.91 | 23.64 | 23.74 | 4,569,323 | -0.37(-1.52%) |
Jan 05, 2016 | 24.13 | 24.32 | 23.96 | 24.11 | 5,025,893 | -0.03(-0.14%) |
Jan 04, 2016 | 23.98 | 24.14 | 23.74 | 24.14 | 6,065,882 | -0.29(-1.20%) |
Dec 31, 2015 | 24.53 | 24.43 | 24.43 | 24.43 | 2,514,954 | -0.25(-1.02%) |
Dec 30, 2015 | 24.82 | 24.91 | 24.64 | 24.68 | 2,288,040 | -0.17(-0.69%) |
Dec 29, 2015 | 24.79 | 24.95 | 24.68 | 24.86 | 2,929,498 | +0.22(+0.91%) |
Dec 28, 2015 | 24.46 | 24.64 | 24.40 | 24.63 | 3,438,782 | +0.09(+0.35%) |
Dec 24, 2015 | 24.56 | 24.55 | 24.55 | 24.55 | 2,166,568 | -0.06(-0.23%) |
Dec 23, 2015 | 24.39 | 24.64 | 24.33 | 24.60 | 2,906,547 | +0.42(+1.75%) |
Dec 22, 2015 | 23.89 | 24.26 | 23.86 | 24.18 | 4,211,460 | +0.33(+1.37%) |
Dec 21, 2015 | 23.82 | 24.02 | 23.69 | 23.85 | 4,571,507 | +0.08(+0.33%) |
Dec 18, 2015 | 24.46 | 24.47 | 23.78 | 23.78 | 8,494,979 | -0.85(-3.46%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.63 | 24.63 | 4,851,070 | -0.54(-2.14%) |
Dec 16, 2015 | 24.97 | 25.27 | 24.87 | 25.17 | 4,936,435 | +0.32(+1.28%) |
Dec 15, 2015 | 24.55 | 24.99 | 24.55 | 24.85 | 6,385,839 | +0.56(+2.32%) |
Dec 14, 2015 | 24.48 | 24.48 | 24.06 | 24.29 | 5,833,424 | -0.07(-0.28%) |
Dec 11, 2015 | 24.52 | 24.80 | 24.22 | 24.35 | 4,796,240 | -0.56(-2.26%) |
Dec 10, 2015 | 24.95 | 25.12 | 24.87 | 24.92 | 3,891,395 | -0.07(-0.28%) |
Dec 09, 2015 | 25.25 | 25.54 | 24.87 | 24.99 | 4,803,391 | -0.35(-1.38%) |
Dec 08, 2015 | 25.37 | 25.41 | 25.15 | 25.34 | 6,346,590 | -0.28(-1.08%) |
Dec 07, 2015 | 25.86 | 25.97 | 25.47 | 25.61 | 6,682,090 | -0.29(-1.13%) |
Dec 04, 2015 | 25.75 | 25.96 | 25.61 | 25.91 | 8,525,995 | +0.17(+0.67%) |
Dec 03, 2015 | 26.80 | 26.80 | 25.54 | 25.74 | 12,794,575 | -1.02(-3.80%) |
Dec 02, 2015 | 26.90 | 27.14 | 26.72 | 26.75 | 5,145,100 | -0.16(-0.61%) |