Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.30 | 24.54 | 23.98 | 24.22 | 5,789,303 | -0.04(-0.18%) |
Feb 26, 2016 | 24.01 | 24.42 | 23.46 | 24.26 | 9,324,464 | +0.16(+0.65%) |
Feb 25, 2016 | 24.07 | 24.27 | 22.79 | 24.10 | 13,689,401 | +0.58(+2.45%) |
Feb 24, 2016 | 22.63 | 23.62 | 21.97 | 23.53 | 10,788,114 | +0.41(+1.78%) |
Feb 23, 2016 | 23.15 | 23.51 | 22.93 | 23.12 | 6,902,245 | +0.14(+0.62%) |
Feb 22, 2016 | 22.46 | 23.33 | 22.46 | 22.97 | 7,304,609 | +0.58(+2.60%) |
Feb 19, 2016 | 22.28 | 22.63 | 21.94 | 22.39 | 11,498,777 | -0.60(-2.60%) |
Feb 18, 2016 | 22.20 | 23.11 | 22.12 | 22.99 | 8,420,261 | +0.52(+2.33%) |
Feb 17, 2016 | 22.28 | 22.68 | 22.20 | 22.47 | 6,876,119 | +0.41(+1.86%) |
Feb 16, 2016 | 21.19 | 22.12 | 20.95 | 22.06 | 8,634,564 | +1.03(+4.91%) |
Feb 12, 2016 | 19.74 | 21.02 | 21.02 | 21.02 | 8,744,215 | +0.89(+4.42%) |
Feb 11, 2016 | 20.16 | 20.49 | 19.98 | 20.13 | 8,936,984 | -0.28(-1.36%) |
Feb 10, 2016 | 20.89 | 21.08 | 20.34 | 20.41 | 8,597,097 | -0.46(-2.22%) |
Feb 09, 2016 | 21.29 | 21.54 | 20.57 | 20.87 | 7,131,921 | -0.52(-2.45%) |
Feb 08, 2016 | 20.92 | 21.55 | 20.90 | 21.40 | 8,551,155 | +0.31(+1.49%) |
Feb 05, 2016 | 21.14 | 21.42 | 20.76 | 21.08 | 5,900,417 | -0.12(-0.56%) |
Feb 04, 2016 | 20.80 | 21.33 | 20.56 | 21.20 | 6,553,307 | +0.02(+0.11%) |
Feb 03, 2016 | 21.15 | 21.27 | 20.57 | 21.18 | 5,251,753 | +0.01(+0.07%) |
Feb 02, 2016 | 21.26 | 21.41 | 20.87 | 21.17 | 5,382,755 | -0.19(-0.91%) |
Feb 01, 2016 | 20.81 | 21.46 | 20.68 | 21.36 | 6,196,235 | +0.48(+2.29%) |
Jan 29, 2016 | 20.34 | 21.04 | 20.31 | 20.88 | 7,804,691 | +0.72(+3.56%) |
Jan 28, 2016 | 20.44 | 20.60 | 20.11 | 20.16 | 7,356,164 | -0.22(-1.10%) |
Jan 27, 2016 | 20.90 | 21.26 | 20.34 | 20.39 | 7,735,972 | -0.58(-2.75%) |
Jan 26, 2016 | 20.29 | 21.03 | 20.20 | 20.96 | 5,565,392 | +0.73(+3.58%) |
Jan 25, 2016 | 20.34 | 20.51 | 20.12 | 20.24 | 7,562,945 | -0.15(-0.73%) |
Jan 22, 2016 | 20.69 | 20.93 | 20.24 | 20.39 | 5,870,723 | -0.01(-0.04%) |
Jan 21, 2016 | 19.89 | 20.70 | 19.78 | 20.40 | 8,451,665 | +0.56(+2.83%) |
Jan 20, 2016 | 19.21 | 20.11 | 19.00 | 19.83 | 10,428,991 | +0.49(+2.55%) |
Jan 19, 2016 | 20.22 | 20.26 | 18.99 | 19.34 | 13,523,306 | -0.93(-4.57%) |
Jan 15, 2016 | 18.95 | 20.27 | 20.27 | 20.27 | 20,214,618 | +0.51(+2.57%) |
Jan 14, 2016 | 20.25 | 20.37 | 19.15 | 19.76 | 26,880,392 | -2.12(-9.67%) |
Jan 13, 2016 | 22.54 | 22.67 | 21.75 | 21.88 | 8,246,798 | -0.65(-2.89%) |
Jan 12, 2016 | 22.14 | 22.68 | 21.97 | 22.53 | 6,357,461 | +0.52(+2.38%) |
Jan 11, 2016 | 21.74 | 22.12 | 21.66 | 22.00 | 7,821,518 | +0.36(+1.66%) |
Jan 08, 2016 | 22.23 | 22.26 | 21.41 | 21.64 | 9,446,726 | -0.96(-4.23%) |
Jan 07, 2016 | 22.10 | 22.93 | 21.97 | 22.60 | 7,974,361 | +0.21(+0.94%) |
Jan 06, 2016 | 22.83 | 22.97 | 22.23 | 22.39 | 11,158,652 | -0.90(-3.85%) |
Jan 05, 2016 | 22.97 | 23.33 | 22.80 | 23.29 | 6,328,182 | +0.37(+1.63%) |
Jan 04, 2016 | 22.31 | 23.24 | 22.25 | 22.92 | 8,484,997 | +0.15(+0.66%) |
Dec 31, 2015 | 22.75 | 22.77 | 22.77 | 22.77 | 3,837,556 | -0.01(-0.03%) |
Dec 30, 2015 | 23.04 | 23.27 | 22.75 | 22.77 | 2,892,403 | -0.22(-0.94%) |
Dec 29, 2015 | 22.99 | 23.21 | 22.87 | 22.99 | 2,881,585 | +0.16(+0.72%) |
Dec 28, 2015 | 22.82 | 22.96 | 22.60 | 22.83 | 2,708,719 | +0.02(+0.10%) |
Dec 24, 2015 | 22.83 | 22.80 | 22.80 | 22.80 | 2,342,312 | -0.07(-0.33%) |
Dec 23, 2015 | 22.63 | 23.08 | 22.43 | 22.88 | 5,958,252 | +0.33(+1.46%) |
Dec 22, 2015 | 21.95 | 22.75 | 21.91 | 22.55 | 6,079,121 | +0.76(+3.46%) |
Dec 21, 2015 | 21.75 | 22.02 | 21.59 | 21.79 | 4,472,172 | +0.08(+0.38%) |
Dec 18, 2015 | 22.18 | 22.18 | 21.61 | 21.71 | 11,546,188 | -0.57(-2.55%) |
Dec 17, 2015 | 22.93 | 23.01 | 22.26 | 22.28 | 6,561,676 | -0.67(-2.93%) |
Dec 16, 2015 | 22.51 | 23.02 | 22.46 | 22.95 | 5,753,467 | +0.49(+2.20%) |
Dec 15, 2015 | 22.51 | 22.74 | 22.28 | 22.46 | 5,359,296 | +0.10(+0.47%) |
Dec 14, 2015 | 22.41 | 22.76 | 22.09 | 22.35 | 5,326,616 | +0.08(+0.37%) |
Dec 11, 2015 | 22.41 | 22.65 | 22.20 | 22.27 | 5,995,910 | -0.40(-1.75%) |
Dec 10, 2015 | 22.85 | 23.06 | 22.60 | 22.67 | 4,838,452 | -0.15(-0.66%) |
Dec 09, 2015 | 22.86 | 23.52 | 22.65 | 22.82 | 5,694,298 | -0.25(-1.10%) |
Dec 08, 2015 | 22.79 | 23.45 | 22.69 | 23.07 | 4,610,022 | +0.13(+0.59%) |
Dec 07, 2015 | 23.00 | 23.12 | 22.53 | 22.94 | 6,031,662 | -0.08(-0.35%) |
Dec 04, 2015 | 23.35 | 23.38 | 22.92 | 23.02 | 8,817,200 | -0.21(-0.89%) |
Dec 03, 2015 | 22.93 | 23.37 | 22.40 | 23.23 | 13,216,170 | +0.30(+1.29%) |
Dec 02, 2015 | 23.34 | 23.47 | 22.80 | 22.93 | 5,543,403 | -0.35(-1.50%) |