Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.28 | 23.95 | 23.26 | 23.62 | 6,524,468 | +0.30(+1.31%) |
Feb 26, 2016 | 23.15 | 23.48 | 23.13 | 23.31 | 5,042,332 | +0.30(+1.29%) |
Feb 25, 2016 | 23.01 | 23.12 | 22.70 | 23.01 | 4,661,982 | +0.05(+0.23%) |
Feb 24, 2016 | 22.48 | 23.06 | 22.36 | 22.96 | 5,509,742 | +0.34(+1.52%) |
Feb 23, 2016 | 22.61 | 22.70 | 22.33 | 22.62 | 5,681,899 | -0.11(-0.47%) |
Feb 22, 2016 | 22.78 | 22.82 | 22.54 | 22.72 | 6,090,485 | +0.22(+1.00%) |
Feb 19, 2016 | 23.03 | 23.03 | 22.11 | 22.50 | 8,885,460 | -0.87(-3.71%) |
Feb 18, 2016 | 23.51 | 23.56 | 23.17 | 23.36 | 4,552,394 | -0.17(-0.73%) |
Feb 17, 2016 | 23.35 | 23.93 | 23.32 | 23.54 | 6,757,848 | +0.32(+1.37%) |
Feb 16, 2016 | 22.85 | 23.24 | 22.64 | 23.22 | 5,516,922 | +0.62(+2.75%) |
Feb 12, 2016 | 22.21 | 22.60 | 22.60 | 22.60 | 9,624,124 | +0.69(+3.14%) |
Feb 11, 2016 | 22.39 | 22.58 | 21.74 | 21.91 | 8,897,257 | -0.81(-3.55%) |
Feb 10, 2016 | 23.04 | 23.59 | 22.66 | 22.72 | 11,910,378 | -0.23(-1.00%) |
Feb 09, 2016 | 22.21 | 22.99 | 22.04 | 22.94 | 9,407,107 | +0.50(+2.24%) |
Feb 08, 2016 | 22.53 | 22.60 | 22.02 | 22.44 | 6,518,024 | -0.40(-1.74%) |
Feb 05, 2016 | 22.90 | 23.09 | 22.74 | 22.84 | 10,000,212 | -0.07(-0.29%) |
Feb 04, 2016 | 22.36 | 23.11 | 22.14 | 22.91 | 9,942,520 | +0.59(+2.63%) |
Feb 03, 2016 | 22.66 | 23.17 | 21.59 | 22.32 | 13,581,979 | +0.20(+0.92%) |
Feb 02, 2016 | 22.26 | 22.26 | 21.87 | 22.11 | 8,228,506 | -0.15(-0.67%) |
Feb 01, 2016 | 22.23 | 22.42 | 21.89 | 22.27 | 8,535,013 | -0.08(-0.35%) |
Jan 29, 2016 | 21.47 | 22.35 | 21.44 | 22.34 | 9,593,829 | +1.02(+4.78%) |
Jan 28, 2016 | 21.62 | 21.71 | 21.26 | 21.32 | 6,547,135 | -0.17(-0.79%) |
Jan 27, 2016 | 21.40 | 21.99 | 21.25 | 21.49 | 10,357,594 | +0.03(+0.12%) |
Jan 26, 2016 | 21.43 | 21.74 | 21.28 | 21.47 | 12,855,244 | +0.19(+0.89%) |
Jan 25, 2016 | 22.85 | 22.87 | 21.23 | 21.28 | 22,415,548 | -2.53(-10.62%) |
Jan 22, 2016 | 23.53 | 24.04 | 23.53 | 23.81 | 5,686,247 | +0.65(+2.79%) |
Jan 21, 2016 | 23.15 | 23.51 | 22.82 | 23.16 | 5,138,582 | +0.11(+0.48%) |
Jan 20, 2016 | 22.91 | 23.26 | 22.23 | 23.05 | 7,116,026 | -0.23(-0.98%) |
Jan 19, 2016 | 24.01 | 24.05 | 22.87 | 23.28 | 6,762,555 | -0.51(-2.14%) |
Jan 15, 2016 | 23.18 | 23.79 | 23.79 | 23.79 | 7,777,527 | -0.08(-0.33%) |
Jan 14, 2016 | 23.62 | 24.03 | 23.31 | 23.87 | 6,286,795 | +0.32(+1.36%) |
Jan 13, 2016 | 23.87 | 24.20 | 23.50 | 23.55 | 6,066,688 | -0.20(-0.83%) |
Jan 12, 2016 | 23.98 | 24.09 | 23.48 | 23.74 | 6,063,514 | -0.03(-0.14%) |
Jan 11, 2016 | 23.63 | 23.87 | 23.48 | 23.77 | 8,989,480 | +0.33(+1.39%) |
Jan 08, 2016 | 23.71 | 24.02 | 23.37 | 23.45 | 7,320,324 | -0.25(-1.07%) |
Jan 07, 2016 | 24.03 | 24.31 | 23.63 | 23.70 | 7,428,719 | -0.72(-2.94%) |
Jan 06, 2016 | 24.47 | 24.54 | 24.25 | 24.42 | 5,415,216 | -0.39(-1.58%) |
Jan 05, 2016 | 24.68 | 24.82 | 24.44 | 24.81 | 5,073,862 | +0.21(+0.85%) |
Jan 04, 2016 | 24.27 | 24.60 | 24.07 | 24.60 | 6,300,408 | -0.02(-0.08%) |
Dec 31, 2015 | 24.87 | 24.62 | 24.62 | 24.62 | 3,938,754 | -0.33(-1.31%) |
Dec 30, 2015 | 25.16 | 25.33 | 24.92 | 24.95 | 3,713,316 | -0.29(-1.16%) |
Dec 29, 2015 | 25.05 | 25.31 | 24.96 | 25.24 | 4,418,470 | +0.35(+1.39%) |
Dec 28, 2015 | 25.05 | 25.11 | 24.79 | 24.90 | 3,435,111 | -0.26(-1.04%) |
Dec 24, 2015 | 25.07 | 25.16 | 25.16 | 25.16 | 1,757,243 | +0.12(+0.50%) |
Dec 23, 2015 | 24.78 | 25.05 | 24.64 | 25.03 | 3,846,104 | +0.44(+1.81%) |
Dec 22, 2015 | 24.42 | 24.73 | 24.23 | 24.59 | 5,689,633 | +0.23(+0.94%) |
Dec 21, 2015 | 24.30 | 24.56 | 24.13 | 24.36 | 4,552,852 | +0.33(+1.36%) |
Dec 18, 2015 | 24.52 | 24.54 | 24.01 | 24.04 | 9,577,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.27 | 25.31 | 24.64 | 24.64 | 5,208,130 | -0.56(-2.23%) |
Dec 16, 2015 | 25.07 | 25.25 | 24.66 | 25.20 | 5,341,771 | +0.27(+1.10%) |
Dec 15, 2015 | 24.80 | 25.11 | 24.70 | 24.92 | 6,178,040 | +0.39(+1.57%) |
Dec 14, 2015 | 24.86 | 24.94 | 24.36 | 24.54 | 5,071,924 | -0.37(-1.47%) |
Dec 11, 2015 | 25.15 | 25.21 | 24.83 | 24.90 | 3,891,498 | -0.41(-1.63%) |
Dec 10, 2015 | 25.69 | 25.80 | 25.29 | 25.32 | 3,561,201 | -0.42(-1.62%) |
Dec 09, 2015 | 25.54 | 26.08 | 25.53 | 25.73 | 4,281,503 | +0.07(+0.25%) |
Dec 08, 2015 | 25.71 | 26.07 | 25.58 | 25.67 | 4,508,981 | -0.31(-1.21%) |
Dec 07, 2015 | 26.09 | 26.16 | 25.78 | 25.98 | 3,271,177 | -0.29(-1.12%) |
Dec 04, 2015 | 25.90 | 26.34 | 25.70 | 26.28 | 4,803,632 | +0.40(+1.57%) |
Dec 03, 2015 | 26.16 | 26.42 | 25.72 | 25.87 | 6,920,854 | -0.30(-1.15%) |
Dec 02, 2015 | 26.81 | 26.89 | 26.07 | 26.17 | 8,134,374 | -0.75(-2.79%) |