Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.66 | 24.29 | 23.62 | 24.02 | 15,085,523 | +0.28(+1.18%) |
Feb 26, 2016 | 23.97 | 24.10 | 23.50 | 23.74 | 8,852,207 | +0.45(+1.93%) |
Feb 25, 2016 | 23.12 | 23.45 | 22.83 | 23.29 | 11,764,348 | -0.70(-2.92%) |
Feb 24, 2016 | 23.45 | 24.06 | 22.70 | 23.99 | 11,113,029 | +0.08(+0.35%) |
Feb 23, 2016 | 24.30 | 24.45 | 23.82 | 23.91 | 5,996,287 | -0.68(-2.77%) |
Feb 22, 2016 | 24.37 | 24.73 | 23.98 | 24.59 | 8,733,212 | +0.73(+3.05%) |
Feb 19, 2016 | 23.54 | 24.12 | 23.25 | 23.86 | 8,055,690 | +0.20(+0.83%) |
Feb 18, 2016 | 24.19 | 24.19 | 23.36 | 23.66 | 12,749,387 | -0.36(-1.52%) |
Feb 17, 2016 | 23.75 | 24.47 | 23.22 | 24.03 | 18,696,810 | +0.69(+2.96%) |
Feb 16, 2016 | 23.13 | 24.28 | 22.59 | 23.34 | 21,467,724 | +1.73(+8.00%) |
Feb 12, 2016 | 21.58 | 21.61 | 21.61 | 21.61 | 14,883,594 | +0.21(+1.00%) |
Feb 11, 2016 | 21.05 | 21.61 | 20.68 | 21.39 | 21,631,918 | -0.32(-1.46%) |
Feb 10, 2016 | 21.84 | 22.01 | 21.34 | 21.71 | 13,288,713 | +0.34(+1.57%) |
Feb 09, 2016 | 21.21 | 21.98 | 20.99 | 21.37 | 17,876,074 | -0.31(-1.42%) |
Feb 08, 2016 | 21.53 | 21.73 | 20.72 | 21.68 | 32,538,168 | -0.40(-1.82%) |
Feb 05, 2016 | 23.06 | 23.31 | 21.96 | 22.08 | 21,226,084 | -1.23(-5.29%) |
Feb 04, 2016 | 22.42 | 23.60 | 22.39 | 23.32 | 22,427,140 | +1.07(+4.83%) |
Feb 03, 2016 | 23.05 | 23.16 | 21.83 | 22.24 | 21,633,236 | -0.80(-3.49%) |
Feb 02, 2016 | 23.65 | 23.89 | 22.91 | 23.05 | 12,052,582 | -0.86(-3.60%) |
Feb 01, 2016 | 23.93 | 24.25 | 23.48 | 23.91 | 11,547,378 | -0.41(-1.69%) |
Jan 29, 2016 | 24.15 | 24.61 | 23.82 | 24.32 | 12,734,234 | +0.62(+2.60%) |
Jan 28, 2016 | 24.29 | 24.36 | 23.33 | 23.70 | 23,054,006 | -0.01(-0.04%) |
Jan 27, 2016 | 25.26 | 25.26 | 23.49 | 23.71 | 22,627,156 | -1.51(-6.00%) |
Jan 26, 2016 | 24.99 | 25.41 | 24.37 | 25.22 | 7,282,720 | -0.03(-0.11%) |
Jan 25, 2016 | 25.33 | 25.71 | 25.18 | 25.25 | 7,461,681 | -0.22(-0.88%) |
Jan 22, 2016 | 26.05 | 26.05 | 25.18 | 25.47 | 10,120,802 | +0.54(+2.17%) |
Jan 21, 2016 | 24.45 | 25.37 | 24.10 | 24.93 | 9,014,705 | +0.29(+1.18%) |
Jan 20, 2016 | 24.76 | 25.11 | 23.73 | 24.64 | 25,041,138 | -0.96(-3.76%) |
Jan 19, 2016 | 26.46 | 26.75 | 25.17 | 25.61 | 14,993,449 | +0.39(+1.56%) |
Jan 15, 2016 | 24.76 | 25.21 | 25.21 | 25.21 | 14,603,019 | -1.06(-4.02%) |
Jan 14, 2016 | 25.55 | 26.56 | 25.08 | 26.27 | 10,444,514 | +0.95(+3.76%) |
Jan 13, 2016 | 26.50 | 26.62 | 25.02 | 25.32 | 9,614,161 | -1.03(-3.92%) |
Jan 12, 2016 | 25.71 | 26.44 | 25.45 | 26.35 | 11,992,176 | +1.10(+4.35%) |
Jan 11, 2016 | 25.55 | 25.90 | 24.26 | 25.25 | 20,196,380 | -0.55(-2.14%) |
Jan 08, 2016 | 26.70 | 27.00 | 25.66 | 25.80 | 16,232,909 | -0.31(-1.18%) |
Jan 07, 2016 | 26.47 | 27.23 | 25.83 | 26.11 | 19,433,480 | -1.69(-6.08%) |
Jan 06, 2016 | 27.31 | 28.05 | 27.15 | 27.80 | 13,902,898 | -0.22(-0.80%) |
Jan 05, 2016 | 28.07 | 28.30 | 27.65 | 28.02 | 9,986,597 | +0.44(+1.59%) |
Jan 04, 2016 | 28.64 | 28.64 | 27.09 | 27.59 | 19,549,700 | -2.55(-8.48%) |
Dec 31, 2015 | 29.86 | 30.14 | 30.14 | 30.14 | 3,708,159 | +0.17(+0.58%) |
Dec 30, 2015 | 29.98 | 30.46 | 29.81 | 29.97 | 4,010,296 | -0.53(-1.75%) |
Dec 29, 2015 | 30.07 | 30.78 | 29.94 | 30.50 | 6,755,960 | +0.71(+2.38%) |
Dec 28, 2015 | 30.36 | 30.40 | 29.30 | 29.79 | 6,630,541 | -0.64(-2.12%) |
Dec 24, 2015 | 30.50 | 30.43 | 30.43 | 30.43 | 1,850,761 | +0.04(+0.12%) |
Dec 23, 2015 | 30.43 | 30.92 | 30.40 | 30.40 | 5,212,611 | +0.01(+0.03%) |
Dec 22, 2015 | 30.31 | 30.49 | 30.03 | 30.39 | 6,822,438 | +0.03(+0.09%) |
Dec 21, 2015 | 30.77 | 30.92 | 30.25 | 30.36 | 5,184,531 | -0.14(-0.46%) |
Dec 18, 2015 | 30.00 | 30.63 | 29.83 | 30.50 | 9,052,137 | +0.25(+0.83%) |
Dec 17, 2015 | 30.50 | 31.28 | 29.79 | 30.25 | 11,226,233 | +0.14(+0.48%) |
Dec 16, 2015 | 29.80 | 30.22 | 29.66 | 30.10 | 7,299,349 | +0.60(+2.04%) |
Dec 15, 2015 | 28.96 | 29.80 | 28.96 | 29.50 | 7,873,640 | +0.69(+2.40%) |
Dec 14, 2015 | 28.75 | 28.82 | 28.05 | 28.81 | 7,591,375 | +0.27(+0.95%) |
Dec 11, 2015 | 29.10 | 29.24 | 28.52 | 28.54 | 12,563,673 | -0.98(-3.32%) |
Dec 10, 2015 | 29.50 | 29.66 | 29.11 | 29.52 | 8,331,979 | +0.02(+0.06%) |
Dec 09, 2015 | 29.68 | 29.97 | 29.15 | 29.50 | 5,627,554 | -0.29(-0.97%) |
Dec 08, 2015 | 29.86 | 30.13 | 29.50 | 29.79 | 8,335,827 | -0.60(-1.97%) |
Dec 07, 2015 | 30.23 | 30.47 | 29.79 | 30.39 | 6,887,068 | +0.26(+0.87%) |
Dec 04, 2015 | 29.29 | 30.24 | 29.05 | 30.13 | 10,418,568 | +0.64(+2.19%) |
Dec 03, 2015 | 29.89 | 30.34 | 29.03 | 29.48 | 10,180,608 | -0.35(-1.16%) |
Dec 02, 2015 | 29.61 | 30.30 | 29.24 | 29.83 | 12,818,110 | +0.40(+1.37%) |