Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.15 | 22.41 | 21.82 | 22.22 | 298,986 | +0.35(+1.60%) |
Feb 26, 2016 | 22.05 | 22.53 | 21.78 | 21.87 | 505,174 | +0.24(+1.11%) |
Feb 25, 2016 | 21.55 | 21.84 | 21.18 | 21.63 | 684,209 | -0.20(-0.92%) |
Feb 24, 2016 | 20.72 | 21.84 | 20.50 | 21.83 | 735,528 | +0.42(+1.96%) |
Feb 23, 2016 | 22.10 | 22.28 | 21.30 | 21.41 | 1,183,460 | -0.74(-3.34%) |
Feb 22, 2016 | 21.37 | 22.29 | 21.37 | 22.15 | 1,344,599 | +1.06(+5.03%) |
Feb 19, 2016 | 21.03 | 21.45 | 20.58 | 21.09 | 4,286,611 | -0.34(-1.59%) |
Feb 18, 2016 | 21.50 | 21.67 | 20.84 | 21.43 | 8,224,994 | +0.36(+1.71%) |
Feb 17, 2016 | 20.49 | 21.65 | 20.25 | 21.07 | 530,971 | +1.06(+5.30%) |
Feb 16, 2016 | 19.07 | 20.15 | 18.20 | 20.01 | 462,031 | +1.16(+6.15%) |
Feb 12, 2016 | 17.87 | 18.85 | 18.85 | 18.85 | 635,000 | +1.12(+6.32%) |
Feb 11, 2016 | 18.21 | 18.81 | 17.25 | 17.73 | 693,311 | -0.94(-5.03%) |
Feb 10, 2016 | 18.62 | 19.10 | 18.05 | 18.67 | 982,850 | +0.15(+0.81%) |
Feb 09, 2016 | 18.95 | 19.35 | 17.97 | 18.52 | 1,387,579 | -0.82(-4.24%) |
Feb 08, 2016 | 20.66 | 20.95 | 19.22 | 19.34 | 1,132,319 | -1.95(-9.16%) |
Feb 05, 2016 | 21.60 | 22.09 | 21.04 | 21.29 | 504,185 | -0.60(-2.74%) |
Feb 04, 2016 | 21.76 | 22.09 | 21.23 | 21.89 | 844,123 | +0.46(+2.15%) |
Feb 03, 2016 | 21.95 | 21.95 | 20.50 | 21.43 | 807,063 | -0.06(-0.28%) |
Feb 02, 2016 | 21.40 | 21.74 | 21.01 | 21.49 | 968,110 | -0.40(-1.83%) |
Feb 01, 2016 | 21.80 | 23.56 | 21.16 | 21.89 | 1,455,887 | -0.39(-1.75%) |
Jan 29, 2016 | 22.41 | 22.77 | 22.00 | 22.28 | 1,232,198 | +0.28(+1.27%) |
Jan 28, 2016 | 22.10 | 23.10 | 21.21 | 22.00 | 1,215,011 | +0.96(+4.56%) |
Jan 27, 2016 | 21.07 | 21.43 | 20.35 | 21.04 | 976,720 | -0.25(-1.17%) |
Jan 26, 2016 | 20.93 | 21.42 | 20.11 | 21.29 | 1,940,871 | +0.76(+3.70%) |
Jan 25, 2016 | 20.81 | 22.09 | 20.52 | 20.53 | 1,950,014 | -0.60(-2.84%) |
Jan 22, 2016 | 20.32 | 21.49 | 20.01 | 21.13 | 1,175,501 | +1.73(+8.92%) |
Jan 21, 2016 | 18.38 | 19.72 | 18.20 | 19.40 | 1,262,000 | +1.03(+5.61%) |
Jan 20, 2016 | 19.18 | 19.48 | 17.66 | 18.37 | 1,745,260 | -1.35(-6.85%) |
Jan 19, 2016 | 21.33 | 21.63 | 19.23 | 19.72 | 1,258,447 | -1.22(-5.83%) |
Jan 15, 2016 | 20.89 | 20.94 | 20.94 | 20.94 | 689,300 | -1.18(-5.33%) |
Jan 14, 2016 | 21.01 | 22.20 | 20.71 | 22.12 | 646,713 | +1.28(+6.14%) |
Jan 13, 2016 | 22.52 | 22.67 | 20.43 | 20.84 | 709,605 | -1.33(-6.00%) |
Jan 12, 2016 | 22.60 | 23.31 | 20.84 | 22.17 | 849,896 | -0.02(-0.09%) |
Jan 11, 2016 | 23.25 | 23.52 | 21.85 | 22.19 | 1,113,744 | -1.72(-7.19%) |
Jan 08, 2016 | 23.63 | 24.43 | 23.60 | 23.91 | 469,997 | +0.38(+1.61%) |
Jan 07, 2016 | 24.14 | 24.78 | 23.53 | 23.53 | 585,225 | -1.41(-5.65%) |
Jan 06, 2016 | 25.59 | 26.26 | 24.59 | 24.94 | 640,018 | -1.44(-5.46%) |
Jan 05, 2016 | 26.32 | 26.56 | 25.86 | 26.38 | 466,116 | -0.08(-0.30%) |
Jan 04, 2016 | 26.07 | 26.53 | 25.65 | 26.46 | 529,400 | +0.30(+1.15%) |
Dec 31, 2015 | 24.79 | 26.16 | 26.16 | 26.16 | 1,797,700 | +1.07(+4.26%) |
Dec 30, 2015 | 24.79 | 25.31 | 24.41 | 25.09 | 2,629,796 | -0.13(-0.52%) |
Dec 29, 2015 | 25.99 | 26.08 | 25.02 | 25.22 | 1,959,668 | -0.24(-0.94%) |
Dec 28, 2015 | 25.74 | 25.74 | 25.00 | 25.46 | 2,189,745 | -0.53(-2.04%) |
Dec 24, 2015 | 26.08 | 25.99 | 25.99 | 25.99 | 887,400 | -0.10(-0.38%) |
Dec 23, 2015 | 25.27 | 26.10 | 24.80 | 26.09 | 1,938,054 | +1.40(+5.67%) |
Dec 22, 2015 | 23.57 | 25.43 | 23.45 | 24.69 | 3,477,856 | +1.00(+4.22%) |
Dec 21, 2015 | 22.61 | 23.72 | 22.42 | 23.69 | 2,415,828 | +0.99(+4.36%) |
Dec 18, 2015 | 22.45 | 23.08 | 22.26 | 22.70 | 2,992,605 | +0.14(+0.62%) |
Dec 17, 2015 | 23.04 | 23.36 | 22.15 | 22.56 | 3,335,635 | -0.58(-2.51%) |
Dec 16, 2015 | 22.23 | 23.45 | 21.94 | 23.14 | 2,147,633 | +0.99(+4.47%) |
Dec 15, 2015 | 22.15 | 22.41 | 21.69 | 22.15 | 2,228,578 | +0.28(+1.28%) |
Dec 14, 2015 | 22.38 | 22.70 | 21.45 | 21.87 | 3,679,169 | -0.68(-3.02%) |
Dec 11, 2015 | 23.64 | 23.94 | 22.33 | 22.55 | 2,145,789 | -1.53(-6.35%) |
Dec 10, 2015 | 24.56 | 24.79 | 23.87 | 24.08 | 2,008,918 | -0.57(-2.31%) |
Dec 09, 2015 | 22.89 | 24.71 | 22.75 | 24.65 | 2,822,267 | +1.93(+8.49%) |
Dec 08, 2015 | 21.27 | 23.13 | 21.00 | 22.72 | 2,848,386 | +0.51(+2.30%) |
Dec 07, 2015 | 23.02 | 23.46 | 21.33 | 22.21 | 3,550,509 | -1.53(-6.44%) |
Dec 04, 2015 | 24.38 | 24.55 | 23.52 | 23.74 | 1,510,355 | -0.89(-3.61%) |
Dec 03, 2015 | 25.74 | 25.79 | 24.49 | 24.63 | 1,662,360 | -1.04(-4.05%) |
Dec 02, 2015 | 25.85 | 26.09 | 25.35 | 25.67 | 1,590,927 | -0.56(-2.13%) |