Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.28 | 24.52 | 23.96 | 24.20 | 5,794,019 | -0.04(-0.18%) |
Feb 26, 2016 | 23.99 | 24.40 | 23.44 | 24.24 | 9,332,061 | +0.16(+0.65%) |
Feb 25, 2016 | 24.05 | 24.25 | 22.77 | 24.08 | 13,700,553 | +0.58(+2.45%) |
Feb 24, 2016 | 22.61 | 23.60 | 21.96 | 23.51 | 10,796,903 | +0.41(+1.78%) |
Feb 23, 2016 | 23.14 | 23.49 | 22.91 | 23.10 | 6,907,868 | +0.14(+0.62%) |
Feb 22, 2016 | 22.44 | 23.31 | 22.44 | 22.96 | 7,310,559 | +0.58(+2.60%) |
Feb 19, 2016 | 22.26 | 22.61 | 21.93 | 22.37 | 11,508,145 | -0.60(-2.60%) |
Feb 18, 2016 | 22.18 | 23.09 | 22.10 | 22.97 | 8,427,121 | +0.52(+2.33%) |
Feb 17, 2016 | 22.26 | 22.66 | 22.18 | 22.45 | 6,881,720 | +0.41(+1.86%) |
Feb 16, 2016 | 21.17 | 22.10 | 20.93 | 22.04 | 8,641,598 | +1.03(+4.91%) |
Feb 12, 2016 | 19.72 | 21.01 | 21.01 | 21.01 | 8,751,338 | +0.89(+4.42%) |
Feb 11, 2016 | 20.15 | 20.47 | 19.96 | 20.12 | 8,944,264 | -0.28(-1.36%) |
Feb 10, 2016 | 20.87 | 21.07 | 20.32 | 20.39 | 8,604,100 | -0.46(-2.22%) |
Feb 09, 2016 | 21.28 | 21.52 | 20.55 | 20.86 | 7,137,731 | -0.52(-2.45%) |
Feb 08, 2016 | 20.90 | 21.54 | 20.89 | 21.38 | 8,558,121 | +0.31(+1.49%) |
Feb 05, 2016 | 21.13 | 21.41 | 20.75 | 21.07 | 5,905,224 | -0.12(-0.56%) |
Feb 04, 2016 | 20.78 | 21.31 | 20.54 | 21.19 | 6,558,646 | +0.02(+0.11%) |
Feb 03, 2016 | 21.13 | 21.25 | 20.55 | 21.16 | 5,256,032 | +0.01(+0.07%) |
Feb 02, 2016 | 21.24 | 21.39 | 20.86 | 21.15 | 5,387,140 | -0.19(-0.91%) |
Feb 01, 2016 | 20.80 | 21.44 | 20.66 | 21.34 | 6,201,283 | +0.48(+2.29%) |
Jan 29, 2016 | 20.32 | 21.02 | 20.30 | 20.86 | 7,811,049 | +0.72(+3.56%) |
Jan 28, 2016 | 20.42 | 20.59 | 20.10 | 20.15 | 7,362,157 | -0.22(-1.10%) |
Jan 27, 2016 | 20.89 | 21.24 | 20.32 | 20.37 | 7,742,274 | -0.58(-2.75%) |
Jan 26, 2016 | 20.27 | 21.01 | 20.18 | 20.95 | 5,569,926 | +0.72(+3.58%) |
Jan 25, 2016 | 20.32 | 20.49 | 20.11 | 20.22 | 7,569,106 | -0.15(-0.73%) |
Jan 22, 2016 | 20.68 | 20.92 | 20.22 | 20.37 | 5,875,506 | -0.01(-0.04%) |
Jan 21, 2016 | 19.88 | 20.69 | 19.77 | 20.38 | 8,458,550 | +0.56(+2.83%) |
Jan 20, 2016 | 19.20 | 20.10 | 18.99 | 19.82 | 10,437,487 | +0.49(+2.55%) |
Jan 19, 2016 | 20.21 | 20.24 | 18.97 | 19.33 | 13,534,323 | -0.93(-4.57%) |
Jan 15, 2016 | 18.94 | 20.25 | 20.25 | 20.25 | 20,231,086 | +0.51(+2.57%) |
Jan 14, 2016 | 20.23 | 20.35 | 19.13 | 19.74 | 26,902,290 | -2.11(-9.67%) |
Jan 13, 2016 | 22.52 | 22.65 | 21.73 | 21.86 | 8,253,517 | -0.65(-2.89%) |
Jan 12, 2016 | 22.12 | 22.66 | 21.96 | 22.51 | 6,362,640 | +0.52(+2.38%) |
Jan 11, 2016 | 21.72 | 22.10 | 21.64 | 21.99 | 7,827,890 | +0.36(+1.66%) |
Jan 08, 2016 | 22.22 | 22.25 | 21.39 | 21.63 | 9,454,421 | -0.96(-4.23%) |
Jan 07, 2016 | 22.08 | 22.91 | 21.95 | 22.58 | 7,980,858 | +0.21(+0.94%) |
Jan 06, 2016 | 22.81 | 22.96 | 22.22 | 22.37 | 11,167,743 | -0.90(-3.85%) |
Jan 05, 2016 | 22.95 | 23.31 | 22.78 | 23.27 | 6,333,337 | +0.37(+1.63%) |
Jan 04, 2016 | 22.29 | 23.22 | 22.23 | 22.90 | 8,491,909 | +0.15(+0.66%) |
Dec 31, 2015 | 22.73 | 22.75 | 22.75 | 22.75 | 3,840,683 | -0.01(-0.03%) |
Dec 30, 2015 | 23.02 | 23.25 | 22.74 | 22.75 | 2,894,759 | -0.22(-0.94%) |
Dec 29, 2015 | 22.97 | 23.20 | 22.85 | 22.97 | 2,883,932 | +0.16(+0.72%) |
Dec 28, 2015 | 22.80 | 22.94 | 22.58 | 22.81 | 2,710,925 | +0.02(+0.10%) |
Dec 24, 2015 | 22.81 | 22.78 | 22.78 | 22.78 | 2,344,220 | -0.07(-0.33%) |
Dec 23, 2015 | 22.61 | 23.06 | 22.41 | 22.86 | 5,963,106 | +0.33(+1.46%) |
Dec 22, 2015 | 21.93 | 22.73 | 21.89 | 22.53 | 6,084,073 | +0.75(+3.46%) |
Dec 21, 2015 | 21.73 | 22.00 | 21.57 | 21.78 | 4,475,815 | +0.08(+0.38%) |
Dec 18, 2015 | 22.16 | 22.16 | 21.59 | 21.69 | 11,555,594 | -0.57(-2.55%) |
Dec 17, 2015 | 22.91 | 22.99 | 22.25 | 22.26 | 6,567,022 | -0.67(-2.93%) |
Dec 16, 2015 | 22.49 | 23.00 | 22.44 | 22.93 | 5,758,154 | +0.49(+2.20%) |
Dec 15, 2015 | 22.49 | 22.72 | 22.26 | 22.44 | 5,363,662 | +0.10(+0.47%) |
Dec 14, 2015 | 22.40 | 22.74 | 22.07 | 22.34 | 5,330,955 | +0.08(+0.37%) |
Dec 11, 2015 | 22.40 | 22.64 | 22.19 | 22.25 | 6,000,794 | -0.40(-1.75%) |
Dec 10, 2015 | 22.83 | 23.05 | 22.58 | 22.65 | 4,842,394 | -0.15(-0.66%) |
Dec 09, 2015 | 22.84 | 23.50 | 22.63 | 22.80 | 5,698,937 | -0.25(-1.10%) |
Dec 08, 2015 | 22.77 | 23.43 | 22.67 | 23.05 | 4,613,778 | +0.13(+0.59%) |
Dec 07, 2015 | 22.99 | 23.10 | 22.51 | 22.92 | 6,036,575 | -0.08(-0.35%) |
Dec 04, 2015 | 23.33 | 23.36 | 22.90 | 23.00 | 8,824,382 | -0.21(-0.89%) |
Dec 03, 2015 | 22.91 | 23.35 | 22.39 | 23.21 | 13,226,936 | +0.30(+1.29%) |
Dec 02, 2015 | 23.32 | 23.45 | 22.78 | 22.91 | 5,547,919 | -0.35(-1.50%) |