Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.11 | 22.32 | 21.79 | 21.81 | 7,692,069 | -0.35(-1.57%) |
Feb 26, 2016 | 22.35 | 22.49 | 22.12 | 22.16 | 8,090,520 | +0.00(+0.00%) |
Feb 25, 2016 | 22.02 | 22.18 | 21.90 | 22.16 | 8,242,811 | +0.20(+0.92%) |
Feb 24, 2016 | 21.47 | 22.01 | 21.34 | 21.96 | 10,334,571 | +0.31(+1.44%) |
Feb 23, 2016 | 22.03 | 22.18 | 21.64 | 21.65 | 11,047,855 | -0.57(-2.56%) |
Feb 22, 2016 | 21.95 | 22.26 | 21.95 | 22.22 | 10,610,580 | +0.39(+1.81%) |
Feb 19, 2016 | 21.47 | 21.86 | 21.40 | 21.82 | 10,675,887 | +0.26(+1.19%) |
Feb 18, 2016 | 21.19 | 21.69 | 21.15 | 21.57 | 12,123,245 | +0.28(+1.33%) |
Feb 17, 2016 | 21.15 | 21.34 | 20.99 | 21.28 | 11,897,225 | +0.25(+1.18%) |
Feb 16, 2016 | 20.44 | 21.08 | 20.37 | 21.03 | 11,324,099 | +0.42(+2.05%) |
Feb 12, 2016 | 20.51 | 20.61 | 20.61 | 20.61 | 12,947,052 | +0.38(+1.86%) |
Feb 11, 2016 | 20.10 | 20.58 | 19.83 | 20.24 | 19,240,964 | -0.22(-1.08%) |
Feb 10, 2016 | 20.41 | 20.82 | 20.24 | 20.46 | 13,333,306 | +0.28(+1.41%) |
Feb 09, 2016 | 20.34 | 21.08 | 20.08 | 20.17 | 18,314,750 | -0.43(-2.09%) |
Feb 08, 2016 | 20.95 | 20.96 | 19.72 | 20.60 | 22,475,438 | -0.66(-3.10%) |
Feb 05, 2016 | 21.49 | 21.55 | 21.13 | 21.26 | 20,591,514 | -0.27(-1.23%) |
Feb 04, 2016 | 21.53 | 21.64 | 21.16 | 21.53 | 17,387,434 | -0.01(-0.04%) |
Feb 03, 2016 | 21.49 | 21.75 | 21.00 | 21.54 | 21,548,308 | +0.19(+0.90%) |
Feb 02, 2016 | 21.74 | 21.78 | 21.27 | 21.35 | 17,538,188 | -0.60(-2.71%) |
Feb 01, 2016 | 21.39 | 22.21 | 21.32 | 21.94 | 21,696,278 | +0.44(+2.05%) |
Jan 29, 2016 | 21.25 | 21.52 | 21.03 | 21.50 | 33,392,878 | +0.30(+1.43%) |
Jan 28, 2016 | 21.29 | 22.12 | 20.53 | 21.20 | 60,949,204 | -3.02(-12.45%) |
Jan 27, 2016 | 24.48 | 24.81 | 23.92 | 24.21 | 20,250,352 | -0.21(-0.86%) |
Jan 26, 2016 | 24.01 | 24.44 | 24.01 | 24.43 | 8,317,779 | +0.47(+1.97%) |
Jan 25, 2016 | 24.20 | 24.33 | 23.92 | 23.95 | 10,763,690 | -0.27(-1.12%) |
Jan 22, 2016 | 24.25 | 24.51 | 23.93 | 24.22 | 11,398,677 | +0.31(+1.30%) |
Jan 21, 2016 | 23.71 | 24.05 | 23.21 | 23.91 | 16,801,366 | +0.25(+1.05%) |
Jan 20, 2016 | 22.77 | 23.95 | 22.69 | 23.66 | 19,102,846 | +0.05(+0.19%) |
Jan 19, 2016 | 23.47 | 23.75 | 23.24 | 23.62 | 15,064,645 | +0.47(+2.02%) |
Jan 15, 2016 | 22.96 | 23.15 | 23.15 | 23.15 | 15,638,349 | -0.55(-2.32%) |
Jan 14, 2016 | 23.30 | 23.96 | 22.87 | 23.70 | 18,058,878 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.25 | 23.15 | 23.29 | 12,722,101 | -0.73(-3.05%) |
Jan 12, 2016 | 23.93 | 24.20 | 23.76 | 24.02 | 10,304,514 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.06 | 23.64 | 23.92 | 13,026,400 | +0.32(+1.36%) |
Jan 08, 2016 | 23.80 | 23.98 | 23.53 | 23.60 | 12,257,147 | +0.05(+0.23%) |
Jan 07, 2016 | 23.65 | 24.26 | 23.46 | 23.55 | 14,565,521 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.62 | 24.20 | 13,245,791 | +0.27(+1.11%) |
Jan 05, 2016 | 24.39 | 24.61 | 23.77 | 23.94 | 18,211,872 | -0.28(-1.17%) |
Jan 04, 2016 | 24.85 | 24.97 | 23.90 | 24.22 | 20,848,182 | -0.96(-3.82%) |
Dec 31, 2015 | 25.32 | 25.19 | 25.19 | 25.19 | 5,372,337 | -0.25(-0.97%) |
Dec 30, 2015 | 25.41 | 25.65 | 25.40 | 25.43 | 4,404,005 | -0.15(-0.57%) |
Dec 29, 2015 | 25.41 | 25.66 | 25.39 | 25.58 | 4,727,104 | +0.25(+0.98%) |
Dec 28, 2015 | 25.22 | 25.38 | 25.04 | 25.33 | 4,062,054 | -0.02(-0.07%) |
Dec 24, 2015 | 25.58 | 25.35 | 25.35 | 25.35 | 2,746,615 | -0.11(-0.43%) |
Dec 23, 2015 | 25.66 | 25.70 | 25.34 | 25.46 | 5,799,537 | -0.10(-0.39%) |
Dec 22, 2015 | 25.31 | 25.73 | 25.13 | 25.56 | 13,503,850 | +0.27(+1.09%) |
Dec 21, 2015 | 25.31 | 25.40 | 24.98 | 25.29 | 11,783,854 | +0.12(+0.47%) |
Dec 18, 2015 | 25.52 | 25.73 | 25.16 | 25.17 | 22,360,682 | -0.54(-2.10%) |
Dec 17, 2015 | 26.26 | 26.35 | 25.69 | 25.71 | 7,988,642 | -0.48(-1.82%) |
Dec 16, 2015 | 26.14 | 26.26 | 25.90 | 26.18 | 13,641,793 | +0.24(+0.92%) |
Dec 15, 2015 | 25.87 | 26.21 | 25.86 | 25.95 | 11,224,161 | +0.25(+0.98%) |
Dec 14, 2015 | 25.75 | 26.05 | 25.52 | 25.69 | 12,514,939 | +0.06(+0.25%) |
Dec 11, 2015 | 25.84 | 26.06 | 25.54 | 25.63 | 9,934,600 | -0.55(-2.12%) |
Dec 10, 2015 | 25.92 | 26.48 | 25.87 | 26.18 | 9,635,213 | +0.21(+0.81%) |
Dec 09, 2015 | 26.05 | 26.44 | 25.79 | 25.97 | 7,781,376 | -0.41(-1.55%) |
Dec 08, 2015 | 26.51 | 26.67 | 26.12 | 26.38 | 9,750,520 | -0.24(-0.91%) |
Dec 07, 2015 | 26.84 | 26.92 | 26.41 | 26.62 | 7,678,121 | -0.27(-1.02%) |
Dec 04, 2015 | 26.32 | 27.11 | 26.20 | 26.90 | 10,971,906 | +0.70(+2.66%) |
Dec 03, 2015 | 26.58 | 26.58 | 25.77 | 26.20 | 14,884,071 | -0.35(-1.31%) |
Dec 02, 2015 | 26.73 | 26.95 | 26.38 | 26.55 | 11,596,652 | -0.07(-0.28%) |