Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.89 | 22.41 | 21.49 | 22.36 | 2,134,857 | +0.56(+2.57%) |
Feb 26, 2016 | 21.00 | 21.90 | 20.84 | 21.80 | 1,492,333 | +1.14(+5.54%) |
Feb 25, 2016 | 20.56 | 20.93 | 20.26 | 20.66 | 810,277 | +0.10(+0.49%) |
Feb 24, 2016 | 20.28 | 20.72 | 19.73 | 20.56 | 1,430,676 | -0.04(-0.18%) |
Feb 23, 2016 | 20.86 | 20.89 | 20.46 | 20.60 | 1,409,344 | -0.27(-1.28%) |
Feb 22, 2016 | 20.39 | 20.87 | 20.30 | 20.86 | 950,703 | +0.86(+4.32%) |
Feb 19, 2016 | 19.75 | 20.11 | 19.56 | 20.00 | 1,181,230 | +0.02(+0.10%) |
Feb 18, 2016 | 20.66 | 20.72 | 19.98 | 19.98 | 2,254,704 | -0.68(-3.29%) |
Feb 17, 2016 | 20.51 | 21.21 | 20.51 | 20.66 | 2,466,729 | +0.36(+1.75%) |
Feb 16, 2016 | 20.34 | 20.59 | 19.97 | 20.30 | 2,194,524 | +0.30(+1.49%) |
Feb 12, 2016 | 19.55 | 20.00 | 20.00 | 20.00 | 1,842,046 | +0.88(+4.62%) |
Feb 11, 2016 | 18.61 | 19.41 | 18.60 | 19.12 | 1,586,420 | -0.22(-1.12%) |
Feb 10, 2016 | 19.71 | 20.00 | 19.32 | 19.34 | 2,174,971 | -0.04(-0.20%) |
Feb 09, 2016 | 19.89 | 20.40 | 19.27 | 19.37 | 2,712,096 | -0.77(-3.82%) |
Feb 08, 2016 | 19.68 | 20.29 | 19.20 | 20.14 | 2,965,281 | +0.20(+1.00%) |
Feb 05, 2016 | 20.37 | 21.06 | 19.73 | 19.94 | 2,142,532 | -0.50(-2.43%) |
Feb 04, 2016 | 19.39 | 20.96 | 19.24 | 20.44 | 3,789,940 | +1.06(+5.47%) |
Feb 03, 2016 | 20.64 | 20.70 | 18.53 | 19.38 | 5,222,911 | -0.81(-3.99%) |
Feb 02, 2016 | 22.58 | 22.58 | 20.10 | 20.19 | 3,208,919 | -1.67(-7.63%) |
Feb 01, 2016 | 21.52 | 22.00 | 21.14 | 21.85 | 956,372 | +0.04(+0.19%) |
Jan 29, 2016 | 21.03 | 21.81 | 20.91 | 21.81 | 1,354,950 | +0.93(+4.44%) |
Jan 28, 2016 | 21.50 | 21.61 | 20.77 | 20.88 | 908,000 | -0.30(-1.40%) |
Jan 27, 2016 | 21.40 | 21.73 | 21.03 | 21.18 | 1,060,649 | -0.27(-1.27%) |
Jan 26, 2016 | 21.44 | 21.80 | 21.20 | 21.45 | 1,559,636 | +0.16(+0.77%) |
Jan 25, 2016 | 21.57 | 21.86 | 21.08 | 21.29 | 1,096,919 | -0.58(-2.66%) |
Jan 22, 2016 | 21.33 | 21.85 | 21.20 | 21.87 | 1,180,693 | +1.14(+5.50%) |
Jan 21, 2016 | 21.06 | 21.17 | 20.39 | 20.73 | 1,328,875 | -0.41(-1.95%) |
Jan 20, 2016 | 20.54 | 21.51 | 20.31 | 21.14 | 2,538,738 | +0.10(+0.49%) |
Jan 19, 2016 | 21.36 | 21.62 | 20.76 | 21.04 | 2,188,292 | +0.15(+0.70%) |
Jan 15, 2016 | 19.57 | 20.90 | 20.90 | 20.90 | 3,316,277 | -0.33(-1.54%) |
Jan 14, 2016 | 20.37 | 21.33 | 19.40 | 21.22 | 4,534,481 | +1.08(+5.35%) |
Jan 13, 2016 | 21.42 | 21.85 | 20.00 | 20.14 | 4,936,581 | -1.38(-6.39%) |
Jan 12, 2016 | 21.62 | 22.76 | 21.16 | 21.52 | 3,954,978 | -0.58(-2.63%) |
Jan 11, 2016 | 23.10 | 23.52 | 21.73 | 22.10 | 3,328,702 | -0.61(-2.69%) |
Jan 08, 2016 | 23.73 | 24.11 | 22.68 | 22.71 | 2,745,417 | -0.95(-4.00%) |
Jan 07, 2016 | 24.51 | 24.57 | 23.52 | 23.66 | 2,494,465 | -1.64(-6.49%) |
Jan 06, 2016 | 25.79 | 25.82 | 25.20 | 25.30 | 1,378,353 | -1.05(-4.00%) |
Jan 05, 2016 | 26.97 | 27.21 | 26.21 | 26.36 | 1,103,303 | -0.62(-2.29%) |
Jan 04, 2016 | 26.50 | 27.04 | 26.25 | 26.97 | 1,217,841 | -0.30(-1.11%) |
Dec 31, 2015 | 27.12 | 27.28 | 27.28 | 27.28 | 882,822 | -0.22(-0.82%) |
Dec 30, 2015 | 27.77 | 27.94 | 27.49 | 27.50 | 640,868 | -0.38(-1.37%) |
Dec 29, 2015 | 28.02 | 28.15 | 27.49 | 27.88 | 796,069 | +0.21(+0.74%) |
Dec 28, 2015 | 28.01 | 28.08 | 27.45 | 27.68 | 622,622 | -0.44(-1.55%) |
Dec 24, 2015 | 28.23 | 28.11 | 28.11 | 28.11 | 181,679 | -0.12(-0.41%) |
Dec 23, 2015 | 27.50 | 28.24 | 27.29 | 28.23 | 1,112,834 | +0.79(+2.87%) |
Dec 22, 2015 | 27.12 | 27.48 | 26.80 | 27.44 | 703,883 | +0.39(+1.43%) |
Dec 21, 2015 | 27.57 | 27.63 | 26.74 | 27.05 | 1,259,244 | -0.15(-0.53%) |
Dec 18, 2015 | 27.62 | 27.74 | 26.76 | 27.20 | 2,866,694 | -0.65(-2.33%) |
Dec 17, 2015 | 28.73 | 28.95 | 27.67 | 27.85 | 2,220,441 | -0.88(-3.08%) |
Dec 16, 2015 | 27.46 | 29.00 | 27.12 | 28.73 | 2,365,294 | +1.65(+6.11%) |
Dec 15, 2015 | 25.40 | 27.20 | 25.31 | 27.08 | 1,594,783 | +1.95(+7.74%) |
Dec 14, 2015 | 25.90 | 26.36 | 24.96 | 25.13 | 1,850,075 | -0.78(-2.99%) |
Dec 11, 2015 | 26.73 | 27.08 | 25.89 | 25.91 | 1,518,858 | -1.36(-4.98%) |
Dec 10, 2015 | 27.24 | 27.75 | 27.22 | 27.26 | 1,063,810 | +0.11(+0.40%) |
Dec 09, 2015 | 27.40 | 28.10 | 27.14 | 27.16 | 1,460,181 | -0.55(-1.97%) |
Dec 08, 2015 | 27.97 | 28.31 | 27.03 | 27.70 | 2,749,500 | +0.48(+1.76%) |
Dec 07, 2015 | 27.79 | 27.86 | 27.19 | 27.22 | 673,418 | -0.74(-2.64%) |
Dec 04, 2015 | 27.28 | 27.99 | 27.17 | 27.96 | 1,016,470 | +0.64(+2.33%) |
Dec 03, 2015 | 27.75 | 27.91 | 27.29 | 27.32 | 1,318,383 | -0.19(-0.68%) |
Dec 02, 2015 | 28.16 | 28.26 | 27.41 | 27.51 | 1,407,821 | -0.63(-2.24%) |