Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.54 | 24.88 | 24.23 | 24.53 | 6,553,313 | +0.00(+0.00%) |
Feb 26, 2016 | 24.36 | 24.85 | 24.12 | 24.53 | 2,879,400 | +0.67(+2.81%) |
Feb 25, 2016 | 24.46 | 24.62 | 23.27 | 23.86 | 3,750,315 | -0.62(-2.53%) |
Feb 24, 2016 | 23.79 | 24.51 | 23.52 | 24.48 | 3,633,938 | +0.28(+1.16%) |
Feb 23, 2016 | 25.12 | 25.30 | 24.19 | 24.20 | 3,191,537 | -1.12(-4.42%) |
Feb 22, 2016 | 26.25 | 26.25 | 25.26 | 25.32 | 4,498,397 | +0.15(+0.60%) |
Feb 19, 2016 | 24.63 | 25.17 | 24.30 | 25.17 | 4,251,130 | +0.34(+1.37%) |
Feb 18, 2016 | 25.41 | 25.41 | 24.44 | 24.83 | 7,098,477 | -0.31(-1.23%) |
Feb 17, 2016 | 26.19 | 26.83 | 24.93 | 25.14 | 14,697,052 | +1.66(+7.07%) |
Feb 16, 2016 | 23.53 | 23.65 | 23.04 | 23.48 | 8,850,931 | +0.36(+1.56%) |
Feb 12, 2016 | 23.10 | 23.12 | 23.12 | 23.12 | 9,158,600 | +0.35(+1.54%) |
Feb 11, 2016 | 22.74 | 23.14 | 22.30 | 22.77 | 4,530,976 | -0.39(-1.68%) |
Feb 10, 2016 | 22.88 | 23.61 | 22.70 | 23.16 | 5,814,147 | +0.18(+0.78%) |
Feb 09, 2016 | 23.24 | 23.50 | 22.52 | 22.98 | 5,028,572 | -0.64(-2.71%) |
Feb 08, 2016 | 23.39 | 23.72 | 23.16 | 23.62 | 5,580,804 | -0.19(-0.80%) |
Feb 05, 2016 | 23.83 | 24.38 | 23.54 | 23.81 | 5,460,905 | -0.47(-1.94%) |
Feb 04, 2016 | 24.35 | 25.45 | 24.07 | 24.28 | 6,735,101 | +0.21(+0.87%) |
Feb 03, 2016 | 23.94 | 24.40 | 22.91 | 24.07 | 6,632,348 | +0.44(+1.86%) |
Feb 02, 2016 | 23.53 | 24.18 | 23.53 | 23.63 | 3,251,417 | -1.15(-4.64%) |
Feb 01, 2016 | 25.05 | 25.25 | 24.22 | 24.78 | 5,451,482 | -0.37(-1.47%) |
Jan 29, 2016 | 24.35 | 25.15 | 24.15 | 25.15 | 7,318,185 | +0.83(+3.41%) |
Jan 28, 2016 | 24.97 | 25.13 | 23.98 | 24.32 | 4,928,333 | +0.40(+1.67%) |
Jan 27, 2016 | 23.84 | 24.50 | 23.66 | 23.92 | 4,225,481 | -0.01(-0.04%) |
Jan 26, 2016 | 24.00 | 24.25 | 23.52 | 23.93 | 3,537,732 | +0.55(+2.35%) |
Jan 25, 2016 | 23.61 | 24.54 | 23.37 | 23.38 | 4,773,440 | -0.93(-3.83%) |
Jan 22, 2016 | 24.81 | 24.98 | 23.68 | 24.31 | 6,108,553 | +0.53(+2.23%) |
Jan 21, 2016 | 23.36 | 24.42 | 23.26 | 23.78 | 4,244,557 | +0.20(+0.85%) |
Jan 20, 2016 | 23.34 | 23.88 | 22.85 | 23.58 | 5,514,359 | -0.30(-1.26%) |
Jan 19, 2016 | 24.49 | 24.56 | 23.57 | 23.88 | 4,435,361 | -0.45(-1.85%) |
Jan 15, 2016 | 24.48 | 24.33 | 24.33 | 24.33 | 5,219,600 | -1.19(-4.66%) |
Jan 14, 2016 | 24.95 | 25.62 | 24.55 | 25.52 | 4,168,500 | +0.77(+3.11%) |
Jan 13, 2016 | 25.53 | 25.75 | 24.75 | 24.75 | 4,565,512 | -0.50(-1.98%) |
Jan 12, 2016 | 26.20 | 26.20 | 24.72 | 25.25 | 4,226,713 | -0.19(-0.75%) |
Jan 11, 2016 | 26.12 | 26.17 | 25.22 | 25.44 | 3,318,766 | -0.56(-2.15%) |
Jan 08, 2016 | 27.21 | 27.58 | 25.98 | 26.00 | 3,663,140 | -0.83(-3.09%) |
Jan 07, 2016 | 26.55 | 27.41 | 26.37 | 26.83 | 5,142,922 | -0.28(-1.03%) |
Jan 06, 2016 | 27.96 | 28.30 | 26.76 | 27.11 | 5,008,411 | -1.70(-5.90%) |
Jan 05, 2016 | 29.14 | 29.27 | 28.48 | 28.81 | 2,332,661 | -0.41(-1.40%) |
Jan 04, 2016 | 28.88 | 29.24 | 28.36 | 29.22 | 2,679,461 | +0.21(+0.72%) |
Dec 31, 2015 | 28.97 | 29.01 | 29.01 | 29.01 | 1,482,200 | -0.15(-0.51%) |
Dec 30, 2015 | 28.56 | 29.58 | 28.56 | 29.16 | 2,110,316 | -0.04(-0.14%) |
Dec 29, 2015 | 29.45 | 29.73 | 29.01 | 29.20 | 1,673,965 | +0.25(+0.86%) |
Dec 28, 2015 | 28.59 | 28.96 | 28.34 | 28.95 | 2,007,781 | -0.30(-1.03%) |
Dec 24, 2015 | 29.70 | 29.25 | 29.25 | 29.25 | 1,354,900 | -0.37(-1.25%) |
Dec 23, 2015 | 29.57 | 29.68 | 28.99 | 29.62 | 3,258,344 | +0.74(+2.56%) |
Dec 22, 2015 | 28.87 | 29.13 | 28.65 | 28.88 | 2,909,292 | +0.18(+0.63%) |
Dec 21, 2015 | 28.39 | 28.86 | 28.08 | 28.70 | 2,224,465 | +0.35(+1.23%) |
Dec 18, 2015 | 28.87 | 29.08 | 28.34 | 28.35 | 4,468,853 | -0.69(-2.38%) |
Dec 17, 2015 | 30.18 | 30.36 | 29.04 | 29.04 | 2,729,628 | -1.33(-4.38%) |
Dec 16, 2015 | 30.52 | 31.04 | 29.93 | 30.37 | 2,620,497 | -0.25(-0.82%) |
Dec 15, 2015 | 29.66 | 31.12 | 29.56 | 30.62 | 3,494,686 | +1.44(+4.93%) |
Dec 14, 2015 | 28.76 | 29.61 | 28.76 | 29.18 | 4,573,062 | +0.26(+0.90%) |
Dec 11, 2015 | 30.26 | 30.46 | 28.85 | 28.92 | 4,341,570 | -1.93(-6.26%) |
Dec 10, 2015 | 31.00 | 31.26 | 30.35 | 30.85 | 7,207,991 | -0.58(-1.85%) |
Dec 09, 2015 | 30.94 | 33.62 | 29.80 | 31.43 | 6,664,343 | +0.72(+2.34%) |
Dec 08, 2015 | 30.38 | 31.41 | 30.21 | 30.71 | 3,178,393 | -0.21(-0.68%) |
Dec 07, 2015 | 31.66 | 31.66 | 30.38 | 30.92 | 3,394,932 | -1.72(-5.27%) |
Dec 04, 2015 | 32.87 | 33.12 | 32.11 | 32.64 | 2,717,063 | -0.55(-1.66%) |
Dec 03, 2015 | 33.98 | 34.15 | 33.04 | 33.19 | 2,147,895 | -0.48(-1.43%) |
Dec 02, 2015 | 33.79 | 34.30 | 33.31 | 33.67 | 2,297,642 | -0.35(-1.03%) |