Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.50 | 24.23 | 23.24 | 23.86 | 6,457,716 | +0.47(+2.00%) |
Feb 26, 2016 | 23.05 | 23.44 | 22.57 | 23.39 | 4,354,913 | +0.23(+0.99%) |
Feb 25, 2016 | 22.82 | 23.23 | 22.44 | 23.16 | 3,250,815 | +0.33(+1.44%) |
Feb 24, 2016 | 22.55 | 22.89 | 22.15 | 22.83 | 3,009,932 | +0.08(+0.36%) |
Feb 23, 2016 | 22.96 | 23.24 | 22.62 | 22.75 | 2,725,311 | -0.07(-0.29%) |
Feb 22, 2016 | 21.94 | 22.95 | 21.75 | 22.82 | 3,092,214 | +1.05(+4.83%) |
Feb 19, 2016 | 21.60 | 21.78 | 21.14 | 21.77 | 2,038,625 | -0.08(-0.38%) |
Feb 18, 2016 | 21.20 | 22.02 | 21.04 | 21.85 | 2,811,283 | +0.62(+2.90%) |
Feb 17, 2016 | 21.02 | 21.54 | 20.89 | 21.23 | 2,232,669 | +0.42(+2.01%) |
Feb 16, 2016 | 20.63 | 20.98 | 20.15 | 20.81 | 1,843,424 | +0.47(+2.30%) |
Feb 12, 2016 | 19.93 | 20.34 | 20.34 | 20.34 | 2,427,881 | +0.57(+2.87%) |
Feb 11, 2016 | 19.28 | 20.16 | 19.28 | 19.78 | 2,895,880 | +0.24(+1.22%) |
Feb 10, 2016 | 19.97 | 20.09 | 19.51 | 19.54 | 2,083,524 | -0.28(-1.41%) |
Feb 09, 2016 | 20.02 | 20.48 | 19.26 | 19.82 | 3,132,712 | -0.41(-2.03%) |
Feb 08, 2016 | 19.80 | 20.25 | 19.42 | 20.23 | 3,999,812 | +0.17(+0.86%) |
Feb 05, 2016 | 20.85 | 21.16 | 19.92 | 20.06 | 3,456,649 | -0.80(-3.82%) |
Feb 04, 2016 | 21.69 | 22.00 | 20.70 | 20.85 | 3,214,763 | -1.08(-4.94%) |
Feb 03, 2016 | 21.85 | 22.36 | 21.22 | 21.94 | 3,204,322 | +0.25(+1.17%) |
Feb 02, 2016 | 21.57 | 22.04 | 21.38 | 21.68 | 3,494,176 | +0.04(+0.19%) |
Feb 01, 2016 | 21.46 | 21.84 | 21.14 | 21.64 | 2,449,376 | +0.09(+0.42%) |
Jan 29, 2016 | 21.09 | 21.74 | 21.00 | 21.55 | 2,743,993 | +0.59(+2.82%) |
Jan 28, 2016 | 21.47 | 21.58 | 20.84 | 20.96 | 2,294,779 | -0.14(-0.66%) |
Jan 27, 2016 | 21.09 | 21.53 | 20.85 | 21.10 | 2,033,318 | -0.02(-0.08%) |
Jan 26, 2016 | 20.68 | 21.31 | 20.65 | 21.12 | 2,708,535 | +0.58(+2.84%) |
Jan 25, 2016 | 21.15 | 21.21 | 20.37 | 20.53 | 2,421,238 | -0.69(-3.25%) |
Jan 22, 2016 | 21.81 | 21.92 | 20.91 | 21.22 | 2,006,869 | -0.25(-1.19%) |
Jan 21, 2016 | 21.00 | 21.70 | 20.86 | 21.48 | 3,524,659 | +0.48(+2.31%) |
Jan 20, 2016 | 20.39 | 21.24 | 19.68 | 20.99 | 5,111,864 | +0.28(+1.35%) |
Jan 19, 2016 | 21.18 | 21.35 | 20.27 | 20.71 | 3,621,542 | -0.27(-1.29%) |
Jan 15, 2016 | 20.86 | 20.99 | 20.99 | 20.99 | 4,672,037 | -0.44(-2.03%) |
Jan 14, 2016 | 20.90 | 21.63 | 20.55 | 21.42 | 2,286,328 | +0.45(+2.15%) |
Jan 13, 2016 | 21.39 | 21.60 | 20.77 | 20.97 | 2,922,319 | -0.42(-1.96%) |
Jan 12, 2016 | 21.58 | 21.74 | 21.08 | 21.39 | 2,813,325 | +0.14(+0.66%) |
Jan 11, 2016 | 21.08 | 21.39 | 20.53 | 21.25 | 3,615,456 | +0.28(+1.33%) |
Jan 08, 2016 | 22.51 | 22.67 | 20.89 | 20.97 | 6,411,800 | -1.71(-7.53%) |
Jan 07, 2016 | 21.86 | 23.03 | 21.86 | 22.68 | 5,084,131 | +0.52(+2.33%) |
Jan 06, 2016 | 22.23 | 22.59 | 21.77 | 22.16 | 2,799,210 | -0.45(-2.00%) |
Jan 05, 2016 | 22.47 | 22.71 | 22.18 | 22.61 | 3,779,767 | +0.14(+0.62%) |
Jan 04, 2016 | 21.79 | 22.71 | 21.63 | 22.47 | 3,676,350 | +0.30(+1.33%) |
Dec 31, 2015 | 22.40 | 22.18 | 22.18 | 22.18 | 1,957,061 | -0.38(-1.68%) |
Dec 30, 2015 | 22.69 | 22.83 | 22.29 | 22.55 | 1,387,597 | -0.14(-0.62%) |
Dec 29, 2015 | 22.71 | 23.17 | 22.57 | 22.69 | 1,792,044 | +0.09(+0.40%) |
Dec 28, 2015 | 22.26 | 22.76 | 22.13 | 22.60 | 2,073,712 | +0.28(+1.25%) |
Dec 24, 2015 | 22.52 | 22.32 | 22.32 | 22.32 | 1,152,516 | -0.19(-0.84%) |
Dec 23, 2015 | 22.48 | 22.84 | 21.95 | 22.51 | 2,701,273 | +0.15(+0.66%) |
Dec 22, 2015 | 21.25 | 22.38 | 20.95 | 22.36 | 5,245,221 | +1.39(+6.62%) |
Dec 21, 2015 | 20.95 | 21.08 | 20.69 | 20.98 | 2,382,934 | +0.20(+0.95%) |
Dec 18, 2015 | 21.12 | 21.44 | 20.71 | 20.78 | 4,881,304 | -0.49(-2.32%) |
Dec 17, 2015 | 22.14 | 22.22 | 21.15 | 21.27 | 2,574,450 | -0.75(-3.39%) |
Dec 16, 2015 | 21.67 | 22.24 | 21.56 | 22.02 | 3,766,830 | +0.52(+2.41%) |
Dec 15, 2015 | 21.24 | 21.77 | 21.06 | 21.50 | 2,977,356 | +0.48(+2.27%) |
Dec 14, 2015 | 21.52 | 21.98 | 20.98 | 21.03 | 4,213,198 | -0.44(-2.07%) |
Dec 11, 2015 | 20.97 | 21.49 | 20.88 | 21.47 | 4,811,985 | +0.21(+1.00%) |
Dec 10, 2015 | 21.63 | 22.03 | 21.07 | 21.26 | 3,932,115 | -0.44(-2.04%) |
Dec 09, 2015 | 21.51 | 22.54 | 21.47 | 21.70 | 4,928,161 | +0.07(+0.34%) |
Dec 08, 2015 | 21.49 | 21.95 | 21.24 | 21.63 | 4,452,606 | -0.11(-0.49%) |
Dec 07, 2015 | 21.61 | 21.93 | 21.25 | 21.73 | 5,020,379 | +0.15(+0.69%) |
Dec 04, 2015 | 20.77 | 21.79 | 20.56 | 21.58 | 4,611,716 | +0.63(+3.02%) |
Dec 03, 2015 | 21.13 | 21.37 | 20.68 | 20.95 | 4,220,324 | +0.22(+1.07%) |
Dec 02, 2015 | 21.17 | 21.32 | 20.64 | 20.73 | 4,702,388 | -0.42(-1.98%) |