Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.78 | 24.11 | 23.78 | 23.54 | 1,862,396 | -0.29(-1.22%) |
Feb 26, 2016 | 22.84 | 23.87 | 22.43 | 23.83 | 2,247,883 | +1.25(+5.54%) |
Feb 25, 2016 | 22.70 | 23.37 | 21.96 | 22.58 | 1,198,396 | -0.21(-0.92%) |
Feb 24, 2016 | 21.62 | 22.90 | 21.29 | 22.79 | 1,939,083 | +0.78(+3.54%) |
Feb 23, 2016 | 21.80 | 22.41 | 21.63 | 22.01 | 863,877 | -0.03(-0.14%) |
Feb 22, 2016 | 22.87 | 23.36 | 21.95 | 22.04 | 2,055,752 | -0.57(-2.52%) |
Feb 19, 2016 | 22.19 | 22.63 | 21.56 | 22.61 | 1,738,377 | +0.37(+1.66%) |
Feb 18, 2016 | 23.36 | 23.55 | 21.86 | 22.24 | 2,260,666 | -0.28(-1.24%) |
Feb 17, 2016 | 22.60 | 23.25 | 22.14 | 22.52 | 1,881,477 | +0.11(+0.49%) |
Feb 16, 2016 | 21.21 | 22.57 | 21.21 | 22.41 | 1,994,444 | +1.48(+7.07%) |
Feb 12, 2016 | 20.25 | 20.93 | 20.93 | 20.93 | 1,544,800 | +0.84(+4.18%) |
Feb 11, 2016 | 18.96 | 20.25 | 18.68 | 20.09 | 1,716,547 | +0.75(+3.88%) |
Feb 10, 2016 | 19.37 | 20.08 | 19.21 | 19.34 | 1,960,632 | +0.10(+0.52%) |
Feb 09, 2016 | 19.56 | 20.57 | 19.14 | 19.24 | 2,067,906 | -0.77(-3.85%) |
Feb 08, 2016 | 20.74 | 20.90 | 18.89 | 20.01 | 6,050,505 | -1.12(-5.30%) |
Feb 05, 2016 | 20.99 | 21.97 | 20.65 | 21.13 | 5,009,602 | -0.40(-1.86%) |
Feb 04, 2016 | 20.70 | 22.98 | 20.11 | 21.53 | 9,417,796 | +2.45(+12.84%) |
Feb 03, 2016 | 19.00 | 19.33 | 18.10 | 19.08 | 2,565,054 | +0.13(+0.69%) |
Feb 02, 2016 | 18.72 | 19.06 | 18.18 | 18.95 | 2,723,774 | -0.20(-1.04%) |
Feb 01, 2016 | 19.24 | 19.42 | 18.45 | 19.15 | 2,167,070 | +0.30(+1.59%) |
Jan 29, 2016 | 18.53 | 19.05 | 18.40 | 18.85 | 4,160,736 | +0.51(+2.78%) |
Jan 28, 2016 | 19.11 | 19.67 | 17.77 | 18.34 | 2,851,734 | -0.56(-2.96%) |
Jan 27, 2016 | 19.22 | 19.57 | 18.72 | 18.90 | 2,501,444 | -0.30(-1.56%) |
Jan 26, 2016 | 18.88 | 19.49 | 18.16 | 19.20 | 2,737,413 | +0.49(+2.62%) |
Jan 25, 2016 | 21.05 | 21.19 | 18.01 | 18.71 | 8,607,212 | -0.46(-2.40%) |
Jan 22, 2016 | 19.88 | 20.23 | 18.50 | 19.17 | 3,570,237 | -0.25(-1.29%) |
Jan 21, 2016 | 19.13 | 20.32 | 18.65 | 19.42 | 5,261,219 | -0.99(-4.85%) |
Jan 20, 2016 | 19.83 | 20.81 | 19.30 | 20.41 | 2,867,200 | +0.22(+1.09%) |
Jan 19, 2016 | 21.30 | 21.40 | 19.04 | 20.19 | 4,531,305 | -0.81(-3.86%) |
Jan 15, 2016 | 21.20 | 21.00 | 21.00 | 21.00 | 3,738,500 | -0.95(-4.33%) |
Jan 14, 2016 | 21.26 | 22.17 | 19.97 | 21.95 | 3,065,418 | +0.83(+3.93%) |
Jan 13, 2016 | 21.70 | 22.09 | 20.72 | 21.12 | 2,113,549 | -0.58(-2.67%) |
Jan 12, 2016 | 22.11 | 22.19 | 20.95 | 21.70 | 2,195,013 | -0.02(-0.09%) |
Jan 11, 2016 | 22.24 | 22.41 | 21.15 | 21.72 | 1,714,197 | -0.27(-1.23%) |
Jan 08, 2016 | 23.06 | 23.53 | 21.65 | 21.99 | 2,778,421 | -0.86(-3.76%) |
Jan 07, 2016 | 21.89 | 23.27 | 21.80 | 22.85 | 2,554,065 | +0.53(+2.37%) |
Jan 06, 2016 | 22.89 | 22.94 | 21.73 | 22.32 | 2,867,474 | -0.74(-3.21%) |
Jan 05, 2016 | 23.81 | 24.11 | 23.05 | 23.06 | 1,531,653 | -0.56(-2.37%) |
Jan 04, 2016 | 23.50 | 24.00 | 23.11 | 23.62 | 1,760,560 | -0.58(-2.40%) |
Dec 31, 2015 | 24.22 | 24.20 | 24.20 | 24.20 | 1,057,800 | -0.23(-0.94%) |
Dec 30, 2015 | 24.55 | 24.75 | 24.23 | 24.43 | 986,885 | -0.23(-0.93%) |
Dec 29, 2015 | 25.00 | 25.10 | 24.40 | 24.66 | 1,109,372 | -0.33(-1.32%) |
Dec 28, 2015 | 25.28 | 25.53 | 24.70 | 24.99 | 1,170,857 | -0.39(-1.54%) |
Dec 24, 2015 | 25.99 | 25.38 | 25.38 | 25.38 | 590,400 | -0.48(-1.86%) |
Dec 23, 2015 | 24.96 | 25.92 | 24.80 | 25.86 | 1,360,340 | +1.05(+4.23%) |
Dec 22, 2015 | 23.98 | 25.19 | 23.83 | 24.81 | 1,578,047 | +0.91(+3.81%) |
Dec 21, 2015 | 23.66 | 24.12 | 23.32 | 23.90 | 718,910 | +0.47(+2.01%) |
Dec 18, 2015 | 23.00 | 24.85 | 23.00 | 23.43 | 3,405,178 | +0.36(+1.56%) |
Dec 17, 2015 | 23.77 | 23.89 | 22.99 | 23.07 | 2,444,641 | -0.53(-2.25%) |
Dec 16, 2015 | 23.26 | 24.09 | 22.79 | 23.60 | 2,469,016 | -0.40(-1.67%) |
Dec 15, 2015 | 23.09 | 24.08 | 22.49 | 24.00 | 2,993,247 | +1.03(+4.48%) |
Dec 14, 2015 | 24.07 | 24.27 | 22.66 | 22.97 | 1,767,150 | -1.06(-4.41%) |
Dec 11, 2015 | 24.17 | 24.45 | 23.97 | 24.03 | 960,115 | -0.51(-2.08%) |
Dec 10, 2015 | 23.90 | 24.88 | 23.90 | 24.54 | 1,153,876 | +0.61(+2.55%) |
Dec 09, 2015 | 24.12 | 24.54 | 23.53 | 23.93 | 1,334,227 | -0.24(-0.99%) |
Dec 08, 2015 | 24.25 | 24.73 | 23.73 | 24.17 | 1,579,466 | -0.05(-0.21%) |
Dec 07, 2015 | 24.55 | 24.64 | 23.80 | 24.22 | 1,535,974 | -0.43(-1.74%) |
Dec 04, 2015 | 25.53 | 25.85 | 24.22 | 24.65 | 1,980,993 | -1.09(-4.23%) |
Dec 03, 2015 | 26.59 | 27.30 | 25.34 | 25.74 | 1,444,453 | -0.43(-1.64%) |
Dec 02, 2015 | 26.20 | 26.65 | 26.11 | 26.17 | 711,925 | -0.10(-0.38%) |