Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.48 | 25.58 | 24.67 | 25.39 | 3,306,280 | -0.16(-0.63%) |
Feb 26, 2016 | 24.95 | 26.08 | 24.95 | 25.55 | 3,658,849 | +0.87(+3.52%) |
Feb 25, 2016 | 24.42 | 24.72 | 24.16 | 24.68 | 2,008,464 | +0.31(+1.26%) |
Feb 24, 2016 | 24.08 | 24.43 | 23.51 | 24.37 | 1,931,735 | -0.08(-0.31%) |
Feb 23, 2016 | 25.23 | 25.40 | 24.34 | 24.45 | 2,802,710 | -0.83(-3.30%) |
Feb 22, 2016 | 24.36 | 25.35 | 24.32 | 25.29 | 3,194,770 | +1.24(+5.17%) |
Feb 19, 2016 | 24.20 | 24.32 | 23.79 | 24.04 | 3,413,165 | -0.46(-1.88%) |
Feb 18, 2016 | 24.06 | 24.60 | 23.88 | 24.50 | 4,191,061 | +0.53(+2.20%) |
Feb 17, 2016 | 23.51 | 24.41 | 23.46 | 23.97 | 2,752,165 | +0.72(+3.11%) |
Feb 16, 2016 | 22.97 | 23.34 | 22.60 | 23.25 | 2,531,117 | +0.63(+2.79%) |
Feb 12, 2016 | 22.43 | 22.62 | 22.62 | 22.62 | 3,044,629 | +0.78(+3.55%) |
Feb 11, 2016 | 22.13 | 22.25 | 21.45 | 21.85 | 3,025,856 | -0.97(-4.26%) |
Feb 10, 2016 | 22.91 | 23.30 | 22.73 | 22.82 | 4,411,399 | +0.17(+0.75%) |
Feb 09, 2016 | 22.21 | 22.79 | 22.13 | 22.65 | 5,889,519 | +0.07(+0.30%) |
Feb 08, 2016 | 23.55 | 23.71 | 22.32 | 22.58 | 9,329,053 | -1.40(-5.83%) |
Feb 05, 2016 | 23.92 | 24.43 | 23.76 | 23.98 | 5,453,834 | +0.46(+1.94%) |
Feb 04, 2016 | 23.08 | 23.92 | 23.02 | 23.52 | 3,752,989 | +0.50(+2.17%) |
Feb 03, 2016 | 23.33 | 23.34 | 22.09 | 23.02 | 7,804,984 | -0.44(-1.88%) |
Feb 02, 2016 | 24.59 | 24.73 | 22.98 | 23.46 | 8,045,031 | -1.83(-7.23%) |
Feb 01, 2016 | 24.81 | 26.30 | 24.47 | 25.29 | 6,071,490 | +0.43(+1.74%) |
Jan 29, 2016 | 24.73 | 25.03 | 24.55 | 24.86 | 5,548,487 | +0.18(+0.72%) |
Jan 28, 2016 | 25.33 | 25.45 | 24.54 | 24.68 | 3,192,116 | -0.39(-1.55%) |
Jan 27, 2016 | 24.97 | 25.81 | 24.78 | 25.07 | 3,298,336 | +0.03(+0.14%) |
Jan 26, 2016 | 24.98 | 25.22 | 24.83 | 25.03 | 4,399,997 | +0.18(+0.72%) |
Jan 25, 2016 | 26.08 | 26.20 | 24.84 | 24.86 | 4,382,553 | -1.38(-5.26%) |
Jan 22, 2016 | 26.62 | 26.78 | 26.09 | 26.24 | 3,341,831 | +0.11(+0.42%) |
Jan 21, 2016 | 26.29 | 26.70 | 26.02 | 26.13 | 4,176,195 | -0.45(-1.69%) |
Jan 20, 2016 | 26.80 | 26.88 | 26.02 | 26.58 | 3,974,666 | -0.71(-2.61%) |
Jan 19, 2016 | 28.69 | 28.88 | 27.08 | 27.29 | 3,700,420 | -1.12(-3.94%) |
Jan 15, 2016 | 28.30 | 28.40 | 28.40 | 28.40 | 3,305,048 | -0.91(-3.09%) |
Jan 14, 2016 | 29.16 | 29.66 | 29.01 | 29.31 | 2,881,031 | +0.19(+0.64%) |
Jan 13, 2016 | 30.22 | 30.22 | 28.88 | 29.12 | 3,175,338 | -1.01(-3.34%) |
Jan 12, 2016 | 30.73 | 30.93 | 29.72 | 30.13 | 3,482,734 | -0.38(-1.25%) |
Jan 11, 2016 | 30.98 | 31.11 | 30.20 | 30.51 | 2,465,876 | -0.45(-1.45%) |
Jan 08, 2016 | 31.75 | 31.83 | 30.91 | 30.96 | 2,284,089 | -0.58(-1.85%) |
Jan 07, 2016 | 31.94 | 32.15 | 31.52 | 31.55 | 2,597,032 | -0.91(-2.79%) |
Jan 06, 2016 | 32.59 | 32.60 | 32.21 | 32.45 | 1,968,358 | -0.65(-1.97%) |
Jan 05, 2016 | 33.68 | 33.71 | 33.02 | 33.10 | 1,459,630 | -0.38(-1.14%) |
Jan 04, 2016 | 32.98 | 33.51 | 32.84 | 33.49 | 1,882,255 | -0.14(-0.40%) |
Dec 31, 2015 | 33.69 | 33.62 | 33.62 | 33.62 | 839,191 | -0.24(-0.70%) |
Dec 30, 2015 | 34.22 | 34.36 | 33.82 | 33.86 | 879,223 | -0.49(-1.43%) |
Dec 29, 2015 | 34.42 | 34.51 | 34.05 | 34.35 | 1,239,134 | +0.10(+0.30%) |
Dec 28, 2015 | 34.47 | 34.53 | 33.77 | 34.25 | 1,879,368 | -0.32(-0.93%) |
Dec 24, 2015 | 34.47 | 34.57 | 34.57 | 34.57 | 585,556 | +0.01(+0.02%) |
Dec 23, 2015 | 34.13 | 34.60 | 33.98 | 34.56 | 2,572,004 | +0.56(+1.64%) |
Dec 22, 2015 | 34.25 | 34.37 | 33.77 | 34.00 | 1,570,148 | -0.13(-0.37%) |
Dec 21, 2015 | 34.25 | 34.51 | 33.88 | 34.13 | 1,505,046 | +0.03(+0.10%) |
Dec 18, 2015 | 34.57 | 34.80 | 33.96 | 34.10 | 6,923,693 | -0.20(-0.59%) |
Dec 17, 2015 | 34.97 | 35.19 | 34.19 | 34.30 | 1,716,031 | -0.66(-1.89%) |
Dec 16, 2015 | 34.92 | 35.17 | 34.41 | 34.96 | 2,185,895 | +0.22(+0.63%) |
Dec 15, 2015 | 34.29 | 35.05 | 34.24 | 34.74 | 2,648,113 | +0.70(+2.07%) |
Dec 14, 2015 | 35.00 | 35.15 | 33.72 | 34.04 | 1,861,599 | -0.97(-2.76%) |
Dec 11, 2015 | 35.70 | 35.76 | 34.93 | 35.00 | 1,558,601 | -1.08(-2.98%) |
Dec 10, 2015 | 35.36 | 36.45 | 35.25 | 36.08 | 1,877,961 | +0.71(+2.01%) |
Dec 09, 2015 | 35.86 | 36.26 | 35.21 | 35.37 | 2,233,936 | -0.59(-1.65%) |
Dec 08, 2015 | 36.27 | 36.44 | 35.85 | 35.96 | 1,523,577 | -0.70(-1.92%) |
Dec 07, 2015 | 36.34 | 36.90 | 36.25 | 36.66 | 2,132,287 | +0.19(+0.51%) |
Dec 04, 2015 | 35.78 | 36.54 | 35.74 | 36.48 | 1,744,782 | +0.73(+2.04%) |
Dec 03, 2015 | 36.13 | 36.34 | 35.40 | 35.75 | 1,963,759 | -0.30(-0.82%) |
Dec 02, 2015 | 36.13 | 36.21 | 35.76 | 36.04 | 1,984,370 | -0.12(-0.33%) |