Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.72 | 22.97 | 22.50 | 22.55 | 915,055 | -0.20(-0.88%) |
Feb 26, 2016 | 22.26 | 22.81 | 21.99 | 22.75 | 1,368,683 | +0.71(+3.24%) |
Feb 25, 2016 | 22.22 | 22.29 | 21.39 | 22.03 | 1,181,608 | -0.12(-0.55%) |
Feb 24, 2016 | 20.01 | 22.27 | 19.73 | 22.16 | 2,531,799 | +0.78(+3.63%) |
Feb 23, 2016 | 21.59 | 21.59 | 21.27 | 21.38 | 724,542 | -0.36(-1.64%) |
Feb 22, 2016 | 21.60 | 21.83 | 21.46 | 21.74 | 833,574 | +0.44(+2.05%) |
Feb 19, 2016 | 21.38 | 21.39 | 21.06 | 21.30 | 676,982 | -0.27(-1.25%) |
Feb 18, 2016 | 21.69 | 21.75 | 21.34 | 21.57 | 664,496 | +0.00(+0.00%) |
Feb 17, 2016 | 21.14 | 21.61 | 21.06 | 21.57 | 1,160,630 | +0.78(+3.77%) |
Feb 16, 2016 | 20.74 | 20.94 | 20.38 | 20.79 | 826,075 | +0.24(+1.19%) |
Feb 12, 2016 | 20.19 | 20.54 | 20.54 | 20.54 | 677,329 | +0.49(+2.43%) |
Feb 11, 2016 | 19.92 | 20.09 | 19.71 | 20.05 | 1,087,488 | -0.19(-0.95%) |
Feb 10, 2016 | 19.81 | 20.45 | 19.81 | 20.25 | 1,033,041 | +0.44(+2.25%) |
Feb 09, 2016 | 19.60 | 20.11 | 19.59 | 19.80 | 1,767,609 | -0.14(-0.70%) |
Feb 08, 2016 | 20.71 | 20.72 | 19.56 | 19.94 | 2,551,939 | -0.99(-4.75%) |
Feb 05, 2016 | 21.62 | 21.62 | 20.67 | 20.94 | 3,145,683 | -0.89(-4.08%) |
Feb 04, 2016 | 21.99 | 22.17 | 21.72 | 21.82 | 694,505 | -0.16(-0.71%) |
Feb 03, 2016 | 21.72 | 22.00 | 21.41 | 21.98 | 1,008,565 | +0.48(+2.23%) |
Feb 02, 2016 | 21.93 | 21.94 | 21.21 | 21.50 | 1,034,051 | -0.66(-2.99%) |
Feb 01, 2016 | 21.88 | 22.18 | 21.63 | 22.17 | 672,599 | +0.19(+0.87%) |
Jan 29, 2016 | 22.10 | 22.20 | 21.82 | 21.97 | 724,081 | +0.00(+0.00%) |
Jan 28, 2016 | 22.26 | 22.27 | 21.72 | 21.97 | 1,177,204 | +0.07(+0.32%) |
Jan 27, 2016 | 21.96 | 22.24 | 21.76 | 21.90 | 1,405,353 | -0.06(-0.28%) |
Jan 26, 2016 | 22.89 | 22.89 | 21.89 | 21.96 | 1,355,242 | -0.46(-2.06%) |
Jan 25, 2016 | 23.22 | 23.28 | 22.21 | 22.43 | 950,489 | -0.88(-3.78%) |
Jan 22, 2016 | 23.04 | 23.50 | 22.95 | 23.31 | 856,452 | +0.65(+2.89%) |
Jan 21, 2016 | 22.25 | 22.76 | 22.20 | 22.65 | 1,217,769 | +0.45(+2.04%) |
Jan 20, 2016 | 22.10 | 22.35 | 21.74 | 22.20 | 658,914 | -0.21(-0.93%) |
Jan 19, 2016 | 22.50 | 22.64 | 22.23 | 22.41 | 465,259 | +0.13(+0.59%) |
Jan 15, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 385,112 | -0.54(-2.37%) |
Jan 14, 2016 | 22.62 | 22.95 | 22.37 | 22.82 | 633,718 | +0.27(+1.20%) |
Jan 13, 2016 | 23.32 | 23.41 | 22.51 | 22.55 | 383,921 | -0.64(-2.75%) |
Jan 12, 2016 | 23.03 | 23.46 | 22.80 | 23.19 | 637,385 | +0.26(+1.14%) |
Jan 11, 2016 | 23.37 | 23.39 | 22.79 | 22.92 | 445,245 | -0.31(-1.31%) |
Jan 08, 2016 | 23.62 | 23.83 | 23.20 | 23.23 | 411,548 | -0.40(-1.70%) |
Jan 07, 2016 | 23.86 | 24.09 | 23.58 | 23.63 | 603,460 | -0.65(-2.66%) |
Jan 06, 2016 | 24.07 | 24.36 | 24.00 | 24.28 | 357,867 | -0.11(-0.46%) |
Jan 05, 2016 | 24.49 | 24.62 | 24.22 | 24.39 | 596,382 | -0.10(-0.43%) |
Jan 04, 2016 | 24.28 | 24.49 | 24.04 | 24.49 | 588,670 | -0.29(-1.16%) |
Dec 31, 2015 | 24.99 | 24.78 | 24.78 | 24.78 | 308,043 | -0.33(-1.32%) |
Dec 30, 2015 | 25.32 | 25.45 | 25.02 | 25.11 | 236,158 | -0.26(-1.03%) |
Dec 29, 2015 | 25.35 | 25.48 | 24.96 | 25.37 | 630,082 | +0.33(+1.32%) |
Dec 28, 2015 | 25.14 | 25.30 | 24.93 | 25.04 | 116,851 | -0.24(-0.97%) |
Dec 24, 2015 | 25.30 | 25.29 | 25.29 | 25.29 | 158,494 | -0.03(-0.14%) |
Dec 23, 2015 | 25.21 | 25.32 | 24.96 | 25.32 | 483,257 | +0.32(+1.29%) |
Dec 22, 2015 | 24.89 | 25.08 | 24.64 | 25.00 | 640,657 | +0.24(+0.95%) |
Dec 21, 2015 | 25.39 | 25.44 | 24.62 | 24.76 | 588,400 | -0.38(-1.53%) |
Dec 18, 2015 | 25.13 | 25.35 | 25.06 | 25.15 | 628,400 | -0.03(-0.10%) |
Dec 17, 2015 | 25.44 | 25.47 | 25.03 | 25.17 | 531,085 | -0.43(-1.67%) |
Dec 16, 2015 | 25.49 | 25.66 | 25.33 | 25.60 | 347,700 | +0.16(+0.62%) |
Dec 15, 2015 | 25.51 | 25.79 | 25.33 | 25.44 | 528,222 | +0.10(+0.38%) |
Dec 14, 2015 | 25.64 | 25.79 | 25.21 | 25.35 | 625,756 | -0.20(-0.79%) |
Dec 11, 2015 | 25.64 | 25.84 | 25.39 | 25.55 | 532,085 | -0.40(-1.55%) |
Dec 10, 2015 | 26.11 | 26.22 | 25.91 | 25.95 | 514,000 | -0.13(-0.50%) |
Dec 09, 2015 | 26.74 | 26.85 | 25.91 | 26.08 | 754,788 | -0.69(-2.57%) |
Dec 08, 2015 | 26.96 | 27.12 | 26.63 | 26.77 | 864,834 | -0.42(-1.54%) |
Dec 07, 2015 | 27.25 | 27.44 | 27.14 | 27.19 | 740,442 | -0.30(-1.08%) |
Dec 04, 2015 | 27.04 | 27.57 | 27.00 | 27.48 | 747,827 | +0.37(+1.35%) |
Dec 03, 2015 | 27.35 | 27.35 | 26.97 | 27.12 | 682,850 | -0.12(-0.45%) |
Dec 02, 2015 | 27.31 | 27.37 | 26.99 | 27.24 | 831,145 | -0.06(-0.22%) |