Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.09 | 24.23 | 23.45 | 23.46 | 4,030,387 | -0.78(-3.22%) |
Feb 26, 2016 | 23.53 | 24.56 | 23.50 | 24.24 | 6,295,534 | +1.01(+4.35%) |
Feb 25, 2016 | 22.59 | 23.25 | 22.13 | 23.23 | 3,959,050 | +0.66(+2.92%) |
Feb 24, 2016 | 22.16 | 22.66 | 21.73 | 22.57 | 4,502,009 | -0.10(-0.44%) |
Feb 23, 2016 | 22.72 | 22.83 | 22.25 | 22.67 | 3,805,482 | -0.13(-0.57%) |
Feb 22, 2016 | 22.89 | 23.11 | 22.51 | 22.80 | 4,451,216 | +0.31(+1.38%) |
Feb 19, 2016 | 21.88 | 22.62 | 21.67 | 22.49 | 4,959,193 | +0.49(+2.23%) |
Feb 18, 2016 | 22.42 | 22.61 | 21.92 | 22.00 | 4,317,871 | -0.28(-1.26%) |
Feb 17, 2016 | 22.13 | 22.58 | 22.12 | 22.28 | 5,462,911 | +0.42(+1.92%) |
Feb 16, 2016 | 21.60 | 22.13 | 21.48 | 21.86 | 5,531,702 | +0.71(+3.36%) |
Feb 12, 2016 | 20.79 | 21.15 | 21.15 | 21.15 | 5,874,900 | +0.92(+4.55%) |
Feb 11, 2016 | 19.98 | 20.49 | 19.61 | 20.23 | 4,957,979 | -0.46(-2.22%) |
Feb 10, 2016 | 21.12 | 21.77 | 20.65 | 20.69 | 4,774,610 | -0.14(-0.67%) |
Feb 09, 2016 | 20.67 | 21.28 | 20.45 | 20.83 | 6,953,186 | -0.34(-1.61%) |
Feb 08, 2016 | 22.12 | 22.32 | 20.86 | 21.17 | 8,115,276 | -1.50(-6.62%) |
Feb 05, 2016 | 23.12 | 23.73 | 22.42 | 22.67 | 4,772,701 | -0.49(-2.12%) |
Feb 04, 2016 | 22.52 | 23.24 | 22.42 | 23.16 | 6,896,075 | +0.58(+2.57%) |
Feb 03, 2016 | 22.87 | 23.03 | 21.77 | 22.58 | 6,311,071 | -0.05(-0.22%) |
Feb 02, 2016 | 23.23 | 23.57 | 22.51 | 22.63 | 5,608,155 | -1.04(-4.39%) |
Feb 01, 2016 | 23.42 | 23.75 | 23.09 | 23.67 | 5,900,897 | +0.11(+0.47%) |
Jan 29, 2016 | 23.33 | 23.71 | 22.80 | 23.56 | 8,917,078 | +0.30(+1.29%) |
Jan 28, 2016 | 23.72 | 23.83 | 23.19 | 23.26 | 5,738,549 | -0.21(-0.89%) |
Jan 27, 2016 | 23.57 | 24.30 | 23.29 | 23.47 | 4,465,827 | -0.21(-0.89%) |
Jan 26, 2016 | 23.60 | 23.98 | 23.35 | 23.68 | 3,934,235 | +0.25(+1.07%) |
Jan 25, 2016 | 23.81 | 24.18 | 23.27 | 23.43 | 6,270,589 | -0.63(-2.62%) |
Jan 22, 2016 | 23.63 | 24.86 | 23.35 | 24.06 | 12,791,739 | -0.24(-0.99%) |
Jan 21, 2016 | 24.41 | 24.98 | 24.02 | 24.30 | 5,951,653 | -0.03(-0.12%) |
Jan 20, 2016 | 24.22 | 24.76 | 23.44 | 24.33 | 8,141,641 | -0.48(-1.93%) |
Jan 19, 2016 | 25.48 | 25.69 | 24.54 | 24.81 | 5,624,964 | -0.25(-1.00%) |
Jan 15, 2016 | 24.96 | 25.06 | 25.06 | 25.06 | 6,327,300 | -0.93(-3.58%) |
Jan 14, 2016 | 25.82 | 26.17 | 24.93 | 25.99 | 3,098,354 | +0.50(+1.96%) |
Jan 13, 2016 | 27.21 | 27.29 | 25.40 | 25.49 | 4,401,993 | -1.49(-5.51%) |
Jan 12, 2016 | 26.92 | 27.04 | 26.52 | 26.98 | 6,031,010 | +0.32(+1.18%) |
Jan 11, 2016 | 26.98 | 27.00 | 26.43 | 26.66 | 6,850,951 | -0.05(-0.19%) |
Jan 08, 2016 | 27.26 | 27.41 | 26.68 | 26.71 | 4,959,622 | -0.18(-0.67%) |
Jan 07, 2016 | 27.32 | 27.84 | 26.76 | 26.89 | 4,881,179 | -1.09(-3.90%) |
Jan 06, 2016 | 28.14 | 28.39 | 27.75 | 27.98 | 3,970,368 | -0.60(-2.10%) |
Jan 05, 2016 | 28.72 | 29.05 | 28.32 | 28.58 | 2,346,025 | -0.20(-0.69%) |
Jan 04, 2016 | 28.88 | 29.00 | 28.18 | 28.78 | 3,789,996 | -0.86(-2.90%) |
Dec 31, 2015 | 29.77 | 29.64 | 29.64 | 29.64 | 2,110,100 | -0.26(-0.87%) |
Dec 30, 2015 | 29.81 | 30.08 | 29.69 | 29.90 | 2,007,129 | +0.00(+0.00%) |
Dec 29, 2015 | 29.83 | 30.06 | 29.64 | 29.90 | 1,745,094 | +0.33(+1.12%) |
Dec 28, 2015 | 29.53 | 29.59 | 29.16 | 29.57 | 1,220,732 | -0.14(-0.47%) |
Dec 24, 2015 | 29.59 | 29.71 | 29.71 | 29.71 | 766,900 | +0.04(+0.13%) |
Dec 23, 2015 | 29.47 | 29.71 | 29.16 | 29.67 | 2,162,316 | +0.45(+1.54%) |
Dec 22, 2015 | 28.91 | 29.34 | 28.64 | 29.22 | 2,333,461 | +0.58(+2.03%) |
Dec 21, 2015 | 29.07 | 29.21 | 28.47 | 28.64 | 4,459,771 | -0.18(-0.62%) |
Dec 18, 2015 | 29.69 | 29.80 | 28.75 | 28.82 | 11,714,311 | -1.13(-3.77%) |
Dec 17, 2015 | 30.67 | 30.75 | 29.95 | 29.95 | 3,229,879 | -0.57(-1.87%) |
Dec 16, 2015 | 30.71 | 30.80 | 29.77 | 30.52 | 4,566,446 | +0.28(+0.93%) |
Dec 15, 2015 | 29.38 | 30.35 | 29.38 | 30.24 | 3,585,065 | +1.23(+4.24%) |
Dec 14, 2015 | 29.16 | 29.52 | 28.60 | 29.01 | 2,784,895 | +0.14(+0.48%) |
Dec 11, 2015 | 29.36 | 29.78 | 28.75 | 28.87 | 2,935,864 | -0.98(-3.28%) |
Dec 10, 2015 | 29.61 | 30.15 | 29.42 | 29.85 | 2,240,844 | +0.23(+0.78%) |
Dec 09, 2015 | 29.91 | 30.55 | 29.38 | 29.62 | 3,618,997 | -0.35(-1.17%) |
Dec 08, 2015 | 29.79 | 30.14 | 29.67 | 29.97 | 3,471,733 | -0.15(-0.50%) |
Dec 07, 2015 | 30.61 | 30.68 | 29.90 | 30.12 | 2,946,842 | -0.61(-1.99%) |
Dec 04, 2015 | 30.00 | 30.78 | 29.94 | 30.73 | 2,411,644 | +0.83(+2.78%) |
Dec 03, 2015 | 30.76 | 30.76 | 29.75 | 29.90 | 3,166,773 | -0.60(-1.97%) |
Dec 02, 2015 | 30.95 | 30.98 | 30.43 | 30.50 | 2,665,227 | -0.22(-0.72%) |