Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.32 | 23.98 | 23.29 | 23.65 | 6,515,269 | +0.30(+1.31%) |
Feb 26, 2016 | 23.18 | 23.52 | 23.17 | 23.34 | 5,035,222 | +0.30(+1.29%) |
Feb 25, 2016 | 23.04 | 23.15 | 22.73 | 23.05 | 4,655,409 | +0.05(+0.23%) |
Feb 24, 2016 | 22.52 | 23.09 | 22.39 | 22.99 | 5,501,974 | +0.34(+1.52%) |
Feb 23, 2016 | 22.64 | 22.73 | 22.36 | 22.65 | 5,673,888 | -0.11(-0.47%) |
Feb 22, 2016 | 22.81 | 22.85 | 22.58 | 22.75 | 6,081,898 | +0.23(+1.00%) |
Feb 19, 2016 | 23.06 | 23.06 | 22.14 | 22.53 | 8,872,932 | -0.87(-3.71%) |
Feb 18, 2016 | 23.54 | 23.59 | 23.20 | 23.40 | 4,545,975 | -0.17(-0.73%) |
Feb 17, 2016 | 23.38 | 23.96 | 23.36 | 23.57 | 6,748,321 | +0.32(+1.37%) |
Feb 16, 2016 | 22.89 | 23.28 | 22.67 | 23.25 | 5,509,144 | +0.62(+2.75%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 9,610,555 | +0.69(+3.14%) |
Feb 11, 2016 | 22.42 | 22.61 | 21.77 | 21.94 | 8,884,713 | -0.82(-3.62%) |
Feb 10, 2016 | 23.08 | 23.64 | 22.71 | 22.76 | 11,885,509 | -0.23(-1.00%) |
Feb 09, 2016 | 22.26 | 23.04 | 22.09 | 22.99 | 9,387,464 | +0.50(+2.24%) |
Feb 08, 2016 | 22.58 | 22.65 | 22.07 | 22.49 | 6,504,414 | -0.40(-1.74%) |
Feb 05, 2016 | 22.95 | 23.14 | 22.78 | 22.89 | 9,979,331 | -0.07(-0.28%) |
Feb 04, 2016 | 22.40 | 23.16 | 22.18 | 22.95 | 9,921,760 | +0.59(+2.63%) |
Feb 03, 2016 | 22.71 | 23.22 | 21.64 | 22.36 | 13,553,619 | +0.20(+0.92%) |
Feb 02, 2016 | 22.31 | 22.31 | 21.91 | 22.16 | 8,211,324 | -0.15(-0.67%) |
Feb 01, 2016 | 22.27 | 22.47 | 21.93 | 22.31 | 8,517,191 | -0.08(-0.35%) |
Jan 29, 2016 | 21.52 | 22.40 | 21.49 | 22.39 | 9,573,797 | +1.02(+4.78%) |
Jan 28, 2016 | 21.66 | 21.76 | 21.31 | 21.37 | 6,533,464 | -0.17(-0.79%) |
Jan 27, 2016 | 21.45 | 22.04 | 21.29 | 21.54 | 10,335,967 | +0.03(+0.12%) |
Jan 26, 2016 | 21.47 | 21.79 | 21.32 | 21.51 | 12,828,402 | +0.19(+0.89%) |
Jan 25, 2016 | 22.89 | 22.91 | 21.27 | 21.32 | 22,368,742 | -2.53(-10.62%) |
Jan 22, 2016 | 23.58 | 24.09 | 23.58 | 23.86 | 5,674,373 | +0.65(+2.79%) |
Jan 21, 2016 | 23.20 | 23.56 | 22.87 | 23.21 | 5,127,852 | +0.11(+0.48%) |
Jan 20, 2016 | 22.95 | 23.31 | 22.27 | 23.10 | 7,101,167 | -0.23(-0.98%) |
Jan 19, 2016 | 24.06 | 24.10 | 22.92 | 23.33 | 6,748,434 | -0.51(-2.14%) |
Jan 15, 2016 | 23.23 | 23.84 | 23.84 | 23.84 | 7,761,287 | -0.08(-0.33%) |
Jan 14, 2016 | 23.67 | 24.08 | 23.36 | 23.92 | 6,273,667 | +0.32(+1.36%) |
Jan 13, 2016 | 23.92 | 24.25 | 23.55 | 23.59 | 6,054,021 | -0.20(-0.83%) |
Jan 12, 2016 | 24.03 | 24.14 | 23.53 | 23.79 | 6,050,853 | -0.03(-0.14%) |
Jan 11, 2016 | 23.68 | 23.92 | 23.53 | 23.82 | 8,970,709 | +0.33(+1.39%) |
Jan 08, 2016 | 23.76 | 24.07 | 23.42 | 23.50 | 7,305,038 | -0.26(-1.07%) |
Jan 07, 2016 | 24.08 | 24.36 | 23.68 | 23.75 | 7,413,208 | -0.72(-2.94%) |
Jan 06, 2016 | 24.52 | 24.60 | 24.30 | 24.47 | 5,403,909 | -0.39(-1.58%) |
Jan 05, 2016 | 24.73 | 24.87 | 24.49 | 24.86 | 5,063,267 | +0.21(+0.85%) |
Jan 04, 2016 | 24.32 | 24.65 | 24.12 | 24.65 | 6,287,252 | -0.02(-0.08%) |
Dec 31, 2015 | 24.92 | 24.67 | 24.67 | 24.67 | 3,930,529 | -0.33(-1.31%) |
Dec 30, 2015 | 25.21 | 25.39 | 24.98 | 25.00 | 3,705,562 | -0.29(-1.16%) |
Dec 29, 2015 | 25.11 | 25.36 | 25.01 | 25.30 | 4,409,244 | +0.35(+1.39%) |
Dec 28, 2015 | 25.10 | 25.16 | 24.84 | 24.95 | 3,427,938 | -0.26(-1.04%) |
Dec 24, 2015 | 25.12 | 25.21 | 25.21 | 25.21 | 1,753,573 | +0.12(+0.50%) |
Dec 23, 2015 | 24.83 | 25.10 | 24.69 | 25.09 | 3,838,073 | +0.45(+1.81%) |
Dec 22, 2015 | 24.47 | 24.79 | 24.28 | 24.64 | 5,677,753 | +0.23(+0.94%) |
Dec 21, 2015 | 24.35 | 24.62 | 24.18 | 24.41 | 4,543,345 | +0.33(+1.36%) |
Dec 18, 2015 | 24.57 | 24.60 | 24.06 | 24.09 | 9,557,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.32 | 25.36 | 24.69 | 24.69 | 5,197,255 | -0.56(-2.23%) |
Dec 16, 2015 | 25.12 | 25.30 | 24.71 | 25.25 | 5,330,617 | +0.27(+1.10%) |
Dec 15, 2015 | 24.85 | 25.17 | 24.75 | 24.98 | 6,165,140 | +0.39(+1.57%) |
Dec 14, 2015 | 24.92 | 24.99 | 24.41 | 24.59 | 5,061,333 | -0.37(-1.47%) |
Dec 11, 2015 | 25.20 | 25.26 | 24.88 | 24.96 | 3,883,372 | -0.41(-1.63%) |
Dec 10, 2015 | 25.75 | 25.86 | 25.34 | 25.37 | 3,553,765 | -0.42(-1.62%) |
Dec 09, 2015 | 25.60 | 26.13 | 25.58 | 25.79 | 4,272,563 | +0.07(+0.25%) |
Dec 08, 2015 | 25.76 | 26.13 | 25.63 | 25.72 | 4,499,566 | -0.31(-1.21%) |
Dec 07, 2015 | 26.15 | 26.22 | 25.83 | 26.04 | 3,264,347 | -0.29(-1.12%) |
Dec 04, 2015 | 25.95 | 26.39 | 25.75 | 26.33 | 4,793,602 | +0.41(+1.57%) |
Dec 03, 2015 | 26.21 | 26.47 | 25.77 | 25.92 | 6,906,402 | -0.30(-1.15%) |
Dec 02, 2015 | 26.87 | 26.95 | 26.12 | 26.23 | 8,117,389 | -0.75(-2.79%) |