Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.52 | 23.87 | 23.29 | 23.36 | 2,349,776 | -0.20(-0.85%) |
Feb 26, 2016 | 23.36 | 23.85 | 23.32 | 23.56 | 1,742,784 | +0.37(+1.60%) |
Feb 25, 2016 | 23.42 | 23.57 | 22.69 | 23.19 | 1,550,211 | -0.19(-0.81%) |
Feb 24, 2016 | 22.68 | 23.50 | 22.39 | 23.38 | 1,606,387 | +0.35(+1.52%) |
Feb 23, 2016 | 23.03 | 23.39 | 22.86 | 23.03 | 1,705,588 | -0.10(-0.43%) |
Feb 22, 2016 | 22.58 | 23.32 | 22.43 | 23.13 | 1,746,802 | +0.81(+3.63%) |
Feb 19, 2016 | 22.05 | 22.42 | 21.66 | 22.32 | 2,025,631 | +0.08(+0.36%) |
Feb 18, 2016 | 21.61 | 22.45 | 21.57 | 22.24 | 3,033,874 | +0.74(+3.44%) |
Feb 17, 2016 | 21.34 | 21.55 | 21.07 | 21.50 | 4,565,341 | +0.41(+1.94%) |
Feb 16, 2016 | 19.53 | 21.25 | 19.53 | 21.09 | 3,258,007 | +1.82(+9.44%) |
Feb 12, 2016 | 19.64 | 19.27 | 19.27 | 19.27 | 2,727,700 | -0.16(-0.82%) |
Feb 11, 2016 | 18.57 | 19.56 | 18.52 | 19.43 | 3,687,709 | +0.35(+1.83%) |
Feb 10, 2016 | 18.68 | 19.28 | 18.02 | 19.08 | 3,557,139 | -0.49(-2.50%) |
Feb 09, 2016 | 19.49 | 19.91 | 19.18 | 19.57 | 2,074,000 | -0.28(-1.41%) |
Feb 08, 2016 | 20.46 | 20.46 | 19.46 | 19.85 | 2,111,425 | -0.95(-4.57%) |
Feb 05, 2016 | 21.24 | 21.57 | 20.75 | 20.80 | 1,658,691 | -0.55(-2.58%) |
Feb 04, 2016 | 20.78 | 21.68 | 20.41 | 21.35 | 1,608,341 | +0.34(+1.62%) |
Feb 03, 2016 | 20.75 | 21.04 | 20.12 | 21.01 | 1,367,243 | +0.43(+2.09%) |
Feb 02, 2016 | 21.27 | 21.38 | 20.51 | 20.58 | 1,078,998 | -0.96(-4.46%) |
Feb 01, 2016 | 21.18 | 21.64 | 20.81 | 21.54 | 1,284,923 | +0.20(+0.94%) |
Jan 29, 2016 | 20.35 | 21.34 | 20.28 | 21.34 | 3,596,976 | +1.08(+5.33%) |
Jan 28, 2016 | 20.63 | 20.70 | 20.04 | 20.26 | 1,233,072 | -0.15(-0.73%) |
Jan 27, 2016 | 20.62 | 20.89 | 20.25 | 20.41 | 1,443,291 | -0.38(-1.83%) |
Jan 26, 2016 | 20.70 | 20.99 | 20.34 | 20.79 | 1,290,037 | +0.28(+1.37%) |
Jan 25, 2016 | 20.71 | 21.67 | 20.48 | 20.51 | 2,345,630 | -0.02(-0.10%) |
Jan 22, 2016 | 20.03 | 20.66 | 19.98 | 20.53 | 1,727,963 | +0.94(+4.80%) |
Jan 21, 2016 | 19.93 | 20.09 | 19.32 | 19.59 | 2,131,295 | -0.28(-1.41%) |
Jan 20, 2016 | 19.45 | 20.06 | 18.96 | 19.87 | 2,031,196 | +0.04(+0.20%) |
Jan 19, 2016 | 20.26 | 20.26 | 19.58 | 19.83 | 1,915,007 | -0.15(-0.75%) |
Jan 15, 2016 | 19.72 | 19.98 | 19.98 | 19.98 | 2,374,200 | -0.45(-2.20%) |
Jan 14, 2016 | 20.07 | 20.64 | 19.64 | 20.43 | 2,079,063 | +0.51(+2.56%) |
Jan 13, 2016 | 20.65 | 20.79 | 19.70 | 19.92 | 2,162,933 | -0.65(-3.16%) |
Jan 12, 2016 | 20.90 | 20.95 | 20.12 | 20.57 | 1,706,448 | -0.05(-0.24%) |
Jan 11, 2016 | 21.03 | 21.17 | 20.48 | 20.62 | 3,511,162 | -0.28(-1.34%) |
Jan 08, 2016 | 21.98 | 22.21 | 20.84 | 20.90 | 2,726,834 | -0.94(-4.30%) |
Jan 07, 2016 | 22.87 | 22.87 | 21.68 | 21.84 | 2,941,233 | -1.22(-5.29%) |
Jan 06, 2016 | 23.22 | 23.66 | 23.01 | 23.06 | 3,251,488 | -0.67(-2.82%) |
Jan 05, 2016 | 24.33 | 24.48 | 23.66 | 23.73 | 2,486,135 | -0.60(-2.47%) |
Jan 04, 2016 | 23.81 | 24.45 | 23.81 | 24.33 | 2,522,358 | -0.13(-0.53%) |
Dec 31, 2015 | 24.64 | 24.46 | 24.46 | 24.46 | 6,149,200 | -0.35(-1.41%) |
Dec 30, 2015 | 24.82 | 25.00 | 24.57 | 24.81 | 1,625,269 | -0.11(-0.44%) |
Dec 29, 2015 | 24.55 | 24.93 | 24.29 | 24.92 | 2,142,129 | +0.48(+1.96%) |
Dec 28, 2015 | 25.52 | 25.60 | 24.33 | 24.44 | 3,642,541 | -1.19(-4.64%) |
Dec 24, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 416,100 | +0.06(+0.23%) |
Dec 23, 2015 | 25.22 | 25.70 | 25.14 | 25.57 | 995,039 | +0.45(+1.79%) |
Dec 22, 2015 | 25.14 | 25.25 | 24.81 | 25.12 | 1,082,111 | +0.04(+0.16%) |
Dec 21, 2015 | 25.31 | 25.41 | 24.79 | 25.08 | 1,970,329 | -0.02(-0.08%) |
Dec 18, 2015 | 25.47 | 26.11 | 25.06 | 25.10 | 3,350,592 | -0.50(-1.95%) |
Dec 17, 2015 | 26.76 | 26.80 | 25.59 | 25.60 | 2,817,177 | -1.12(-4.19%) |
Dec 16, 2015 | 26.81 | 27.00 | 26.39 | 26.72 | 2,290,758 | +0.01(+0.04%) |
Dec 15, 2015 | 26.70 | 26.91 | 26.67 | 26.71 | 3,951,584 | +0.03(+0.11%) |
Dec 14, 2015 | 26.84 | 26.92 | 26.38 | 26.68 | 6,244,054 | +0.08(+0.30%) |
Dec 11, 2015 | 26.78 | 27.14 | 26.52 | 26.60 | 9,754,139 | -0.42(-1.55%) |
Dec 10, 2015 | 26.50 | 27.11 | 26.36 | 27.02 | 10,542,366 | +0.56(+2.12%) |
Dec 09, 2015 | 26.12 | 26.64 | 26.10 | 26.46 | 8,822,281 | +0.18(+0.68%) |
Dec 08, 2015 | 26.08 | 26.34 | 25.92 | 26.28 | 7,275,895 | +0.09(+0.34%) |
Dec 07, 2015 | 26.55 | 26.58 | 26.15 | 26.19 | 5,693,578 | -0.28(-1.06%) |
Dec 04, 2015 | 26.53 | 26.78 | 26.45 | 26.47 | 2,239,490 | -0.04(-0.15%) |
Dec 03, 2015 | 27.09 | 27.26 | 26.35 | 26.51 | 8,914,480 | -0.72(-2.64%) |
Dec 02, 2015 | 27.22 | 27.46 | 27.20 | 27.23 | 3,062,222 | -0.03(-0.11%) |