Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.81 | 19.93 | 19.55 | 19.57 | 16,788,482 | -0.36(-1.83%) |
Feb 26, 2016 | 19.81 | 20.33 | 19.63 | 19.93 | 24,307,742 | +0.42(+2.15%) |
Feb 25, 2016 | 18.86 | 19.55 | 18.83 | 19.51 | 22,175,338 | +0.73(+3.88%) |
Feb 24, 2016 | 18.35 | 18.78 | 17.97 | 18.78 | 25,563,170 | +0.00(+0.00%) |
Feb 23, 2016 | 19.37 | 19.40 | 18.76 | 18.78 | 18,586,714 | -0.66(-3.38%) |
Feb 22, 2016 | 19.33 | 19.60 | 19.28 | 19.44 | 15,359,598 | +0.43(+2.25%) |
Feb 19, 2016 | 18.84 | 19.16 | 18.73 | 19.01 | 16,391,360 | +0.03(+0.17%) |
Feb 18, 2016 | 19.30 | 19.44 | 18.84 | 18.98 | 22,115,554 | -0.21(-1.11%) |
Feb 17, 2016 | 19.19 | 19.54 | 19.11 | 19.20 | 24,268,050 | +0.40(+2.15%) |
Feb 16, 2016 | 19.07 | 19.13 | 18.39 | 18.79 | 25,956,300 | +0.50(+2.73%) |
Feb 12, 2016 | 17.36 | 18.29 | 18.29 | 18.29 | 28,781,296 | +1.11(+6.45%) |
Feb 11, 2016 | 17.17 | 17.53 | 16.76 | 17.18 | 36,805,064 | -0.80(-4.45%) |
Feb 10, 2016 | 18.52 | 18.84 | 17.94 | 17.98 | 27,216,416 | -0.18(-1.00%) |
Feb 09, 2016 | 17.34 | 18.45 | 17.24 | 18.17 | 32,363,682 | +0.21(+1.15%) |
Feb 08, 2016 | 18.82 | 18.89 | 17.68 | 17.96 | 30,618,534 | -1.33(-6.90%) |
Feb 05, 2016 | 19.88 | 20.14 | 19.16 | 19.29 | 20,329,334 | -0.52(-2.64%) |
Feb 04, 2016 | 19.13 | 19.96 | 19.11 | 19.81 | 22,084,340 | +0.55(+2.84%) |
Feb 03, 2016 | 19.35 | 19.43 | 18.45 | 19.27 | 31,723,186 | -0.14(-0.73%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.32 | 19.41 | 23,123,584 | -0.96(-4.71%) |
Feb 01, 2016 | 20.42 | 20.54 | 20.14 | 20.37 | 14,046,772 | -0.13(-0.66%) |
Jan 29, 2016 | 20.08 | 20.51 | 19.90 | 20.50 | 23,687,386 | +0.56(+2.82%) |
Jan 28, 2016 | 20.34 | 20.47 | 19.76 | 19.94 | 20,188,658 | -0.16(-0.79%) |
Jan 27, 2016 | 20.00 | 20.73 | 19.85 | 20.10 | 24,973,312 | +0.02(+0.12%) |
Jan 26, 2016 | 19.72 | 20.21 | 19.71 | 20.08 | 16,966,114 | +0.40(+2.04%) |
Jan 25, 2016 | 20.05 | 20.09 | 19.64 | 19.67 | 25,557,608 | -0.50(-2.46%) |
Jan 22, 2016 | 19.89 | 20.46 | 19.83 | 20.17 | 28,565,986 | +0.65(+3.35%) |
Jan 21, 2016 | 19.92 | 20.15 | 19.45 | 19.52 | 28,098,238 | -0.36(-1.82%) |
Jan 20, 2016 | 20.24 | 20.30 | 19.43 | 19.88 | 32,930,980 | -0.80(-3.88%) |
Jan 19, 2016 | 21.13 | 21.37 | 20.29 | 20.68 | 36,143,904 | +0.23(+1.12%) |
Jan 15, 2016 | 20.50 | 20.45 | 20.45 | 20.45 | 37,407,784 | -0.93(-4.35%) |
Jan 14, 2016 | 21.26 | 21.52 | 20.66 | 21.38 | 30,233,636 | +0.20(+0.97%) |
Jan 13, 2016 | 22.63 | 22.68 | 20.87 | 21.18 | 37,733,496 | -1.24(-5.52%) |
Jan 12, 2016 | 22.64 | 22.75 | 22.05 | 22.41 | 20,366,780 | +0.00(+0.00%) |
Jan 11, 2016 | 22.41 | 22.53 | 21.90 | 22.41 | 24,650,670 | +0.06(+0.28%) |
Jan 08, 2016 | 23.16 | 23.23 | 22.29 | 22.35 | 19,420,654 | -0.47(-2.07%) |
Jan 07, 2016 | 23.53 | 23.68 | 22.67 | 22.82 | 23,009,652 | -1.20(-4.98%) |
Jan 06, 2016 | 24.12 | 24.24 | 23.82 | 24.02 | 16,577,939 | -0.61(-2.49%) |
Jan 05, 2016 | 24.79 | 24.97 | 24.36 | 24.64 | 12,507,000 | -0.16(-0.64%) |
Jan 04, 2016 | 24.18 | 24.82 | 24.07 | 24.79 | 19,996,562 | -0.26(-1.04%) |
Dec 31, 2015 | 25.13 | 25.05 | 25.05 | 25.05 | 10,353,412 | -0.33(-1.30%) |
Dec 30, 2015 | 25.60 | 25.71 | 25.36 | 25.38 | 6,421,014 | -0.25(-0.98%) |
Dec 29, 2015 | 25.55 | 25.76 | 25.46 | 25.64 | 8,111,073 | +0.30(+1.18%) |
Dec 28, 2015 | 25.49 | 25.49 | 25.16 | 25.34 | 6,882,061 | -0.24(-0.95%) |
Dec 24, 2015 | 25.65 | 25.58 | 25.58 | 25.58 | 3,552,839 | -0.09(-0.37%) |
Dec 23, 2015 | 25.57 | 25.78 | 25.42 | 25.68 | 8,642,841 | +0.30(+1.18%) |
Dec 22, 2015 | 25.17 | 25.50 | 24.90 | 25.38 | 14,561,284 | +0.43(+1.70%) |
Dec 21, 2015 | 24.90 | 25.05 | 24.57 | 24.95 | 13,865,079 | +0.31(+1.25%) |
Dec 18, 2015 | 25.31 | 25.40 | 24.61 | 24.64 | 24,545,230 | -0.86(-3.37%) |
Dec 17, 2015 | 26.64 | 26.66 | 25.49 | 25.50 | 20,258,984 | -0.97(-3.66%) |
Dec 16, 2015 | 26.12 | 26.60 | 25.74 | 26.47 | 17,367,190 | +0.61(+2.34%) |
Dec 15, 2015 | 25.71 | 26.05 | 25.64 | 25.86 | 17,403,964 | +0.76(+3.01%) |
Dec 14, 2015 | 25.31 | 25.61 | 24.72 | 25.11 | 19,020,458 | -0.16(-0.62%) |
Dec 11, 2015 | 25.84 | 26.03 | 25.15 | 25.27 | 20,483,890 | -1.06(-4.01%) |
Dec 10, 2015 | 26.38 | 26.70 | 26.21 | 26.32 | 13,553,255 | +0.04(+0.15%) |
Dec 09, 2015 | 26.62 | 27.02 | 26.06 | 26.28 | 16,771,830 | -0.54(-2.03%) |
Dec 08, 2015 | 26.96 | 27.05 | 26.65 | 26.83 | 13,470,711 | -0.49(-1.79%) |
Dec 07, 2015 | 27.79 | 27.81 | 27.11 | 27.31 | 10,651,697 | -0.50(-1.81%) |
Dec 04, 2015 | 27.30 | 28.02 | 27.10 | 27.82 | 16,766,735 | +0.69(+2.53%) |
Dec 03, 2015 | 27.61 | 27.74 | 27.01 | 27.13 | 19,072,230 | -0.35(-1.26%) |
Dec 02, 2015 | 27.85 | 27.88 | 27.35 | 27.48 | 13,962,150 | -0.30(-1.08%) |