Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.54 | 24.79 | 24.22 | 24.46 | 5,731,181 | -0.05(-0.19%) |
Feb 26, 2016 | 24.26 | 24.67 | 23.70 | 24.51 | 9,230,852 | +0.16(+0.65%) |
Feb 25, 2016 | 24.32 | 24.51 | 23.02 | 24.35 | 13,551,967 | +0.58(+2.45%) |
Feb 24, 2016 | 22.86 | 23.86 | 22.20 | 23.77 | 10,679,807 | +0.42(+1.78%) |
Feb 23, 2016 | 23.39 | 23.75 | 23.16 | 23.35 | 6,832,950 | +0.14(+0.62%) |
Feb 22, 2016 | 22.69 | 23.56 | 22.68 | 23.21 | 7,231,274 | +0.59(+2.60%) |
Feb 19, 2016 | 22.51 | 22.86 | 22.17 | 22.62 | 11,383,335 | -0.60(-2.60%) |
Feb 18, 2016 | 22.42 | 23.34 | 22.34 | 23.22 | 8,335,726 | +0.53(+2.33%) |
Feb 17, 2016 | 22.51 | 22.91 | 22.42 | 22.69 | 6,807,086 | +0.42(+1.86%) |
Feb 16, 2016 | 21.40 | 22.34 | 21.16 | 22.28 | 8,547,878 | +1.04(+4.91%) |
Feb 12, 2016 | 19.94 | 21.24 | 21.24 | 21.24 | 8,656,428 | +0.90(+4.42%) |
Feb 11, 2016 | 20.37 | 20.69 | 20.18 | 20.34 | 8,847,261 | -0.28(-1.36%) |
Feb 10, 2016 | 21.10 | 21.30 | 20.54 | 20.62 | 8,510,786 | -0.47(-2.22%) |
Feb 09, 2016 | 21.51 | 21.76 | 20.78 | 21.09 | 7,060,320 | -0.53(-2.45%) |
Feb 08, 2016 | 21.13 | 21.77 | 21.12 | 21.61 | 8,465,306 | +0.32(+1.49%) |
Feb 05, 2016 | 21.36 | 21.64 | 20.97 | 21.30 | 5,841,180 | -0.12(-0.56%) |
Feb 04, 2016 | 21.01 | 21.55 | 20.77 | 21.42 | 6,487,515 | +0.02(+0.11%) |
Feb 03, 2016 | 21.37 | 21.49 | 20.78 | 21.40 | 5,199,028 | +0.02(+0.07%) |
Feb 02, 2016 | 21.47 | 21.63 | 21.09 | 21.38 | 5,328,715 | -0.20(-0.91%) |
Feb 01, 2016 | 21.03 | 21.67 | 20.89 | 21.58 | 6,134,028 | +0.48(+2.29%) |
Jan 29, 2016 | 20.54 | 21.25 | 20.52 | 21.09 | 7,726,336 | +0.72(+3.56%) |
Jan 28, 2016 | 20.65 | 20.81 | 20.32 | 20.37 | 7,282,312 | -0.23(-1.10%) |
Jan 27, 2016 | 21.12 | 21.47 | 20.54 | 20.59 | 7,658,306 | -0.58(-2.75%) |
Jan 26, 2016 | 20.50 | 21.24 | 20.41 | 21.18 | 5,509,518 | +0.73(+3.58%) |
Jan 25, 2016 | 20.54 | 20.72 | 20.33 | 20.44 | 7,487,017 | -0.15(-0.73%) |
Jan 22, 2016 | 20.90 | 21.15 | 20.44 | 20.59 | 5,811,784 | -0.01(-0.04%) |
Jan 21, 2016 | 20.10 | 20.91 | 19.98 | 20.60 | 8,366,815 | +0.57(+2.83%) |
Jan 20, 2016 | 19.41 | 20.32 | 19.20 | 20.04 | 10,324,289 | +0.50(+2.55%) |
Jan 19, 2016 | 20.43 | 20.47 | 19.18 | 19.54 | 13,387,539 | -0.94(-4.57%) |
Jan 15, 2016 | 19.14 | 20.47 | 20.47 | 20.47 | 20,011,674 | +0.51(+2.57%) |
Jan 14, 2016 | 20.45 | 20.57 | 19.34 | 19.96 | 26,610,528 | -2.14(-9.67%) |
Jan 13, 2016 | 22.77 | 22.90 | 21.97 | 22.10 | 8,164,005 | -0.66(-2.89%) |
Jan 12, 2016 | 22.36 | 22.91 | 22.20 | 22.75 | 6,293,635 | +0.53(+2.38%) |
Jan 11, 2016 | 21.96 | 22.35 | 21.88 | 22.23 | 7,742,994 | +0.36(+1.66%) |
Jan 08, 2016 | 22.46 | 22.49 | 21.63 | 21.86 | 9,351,885 | -0.97(-4.23%) |
Jan 07, 2016 | 22.32 | 23.16 | 22.19 | 22.83 | 7,894,303 | +0.21(+0.94%) |
Jan 06, 2016 | 23.06 | 23.21 | 22.46 | 22.62 | 11,046,625 | -0.91(-3.85%) |
Jan 05, 2016 | 23.20 | 23.56 | 23.03 | 23.53 | 6,264,650 | +0.38(+1.63%) |
Jan 04, 2016 | 22.54 | 23.47 | 22.48 | 23.15 | 8,399,812 | +0.15(+0.66%) |
Dec 31, 2015 | 22.98 | 23.00 | 23.00 | 23.00 | 3,799,029 | -0.01(-0.03%) |
Dec 30, 2015 | 23.28 | 23.51 | 22.99 | 23.00 | 2,863,364 | -0.22(-0.94%) |
Dec 29, 2015 | 23.22 | 23.45 | 23.10 | 23.22 | 2,852,655 | +0.17(+0.72%) |
Dec 28, 2015 | 23.05 | 23.19 | 22.83 | 23.06 | 2,681,525 | +0.02(+0.10%) |
Dec 24, 2015 | 23.06 | 23.03 | 23.03 | 23.03 | 2,318,797 | -0.08(-0.33%) |
Dec 23, 2015 | 22.86 | 23.31 | 22.66 | 23.11 | 5,898,435 | +0.33(+1.46%) |
Dec 22, 2015 | 22.17 | 22.98 | 22.13 | 22.78 | 6,018,090 | +0.76(+3.46%) |
Dec 21, 2015 | 21.97 | 22.24 | 21.81 | 22.01 | 4,427,274 | +0.08(+0.38%) |
Dec 18, 2015 | 22.41 | 22.41 | 21.83 | 21.93 | 11,430,270 | -0.57(-2.55%) |
Dec 17, 2015 | 23.16 | 23.25 | 22.49 | 22.51 | 6,495,800 | -0.68(-2.93%) |
Dec 16, 2015 | 22.74 | 23.25 | 22.69 | 23.19 | 5,695,705 | +0.50(+2.20%) |
Dec 15, 2015 | 22.74 | 22.97 | 22.51 | 22.69 | 5,305,491 | +0.11(+0.47%) |
Dec 14, 2015 | 22.64 | 22.99 | 22.31 | 22.58 | 5,273,139 | +0.08(+0.37%) |
Dec 11, 2015 | 22.64 | 22.88 | 22.43 | 22.50 | 5,935,714 | -0.40(-1.75%) |
Dec 10, 2015 | 23.08 | 23.30 | 22.83 | 22.90 | 4,789,877 | -0.15(-0.66%) |
Dec 09, 2015 | 23.09 | 23.76 | 22.88 | 23.05 | 5,637,130 | -0.26(-1.10%) |
Dec 08, 2015 | 23.02 | 23.68 | 22.92 | 23.31 | 4,563,740 | +0.14(+0.59%) |
Dec 07, 2015 | 23.24 | 23.35 | 22.76 | 23.17 | 5,971,107 | -0.08(-0.35%) |
Dec 04, 2015 | 23.59 | 23.62 | 23.16 | 23.25 | 8,728,680 | -0.21(-0.89%) |
Dec 03, 2015 | 23.16 | 23.60 | 22.63 | 23.46 | 13,083,486 | +0.30(+1.29%) |
Dec 02, 2015 | 23.57 | 23.71 | 23.03 | 23.16 | 5,487,750 | -0.35(-1.50%) |