Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.31 | 21.89 | 21.02 | 21.62 | 6,029,718 | +0.30(+1.41%) |
Feb 26, 2016 | 21.43 | 21.91 | 21.29 | 21.32 | 6,300,287 | +0.11(+0.51%) |
Feb 25, 2016 | 21.45 | 21.58 | 20.85 | 21.21 | 7,620,268 | -0.21(-0.97%) |
Feb 24, 2016 | 21.02 | 21.55 | 20.53 | 21.42 | 5,462,937 | -0.01(-0.04%) |
Feb 23, 2016 | 22.06 | 22.22 | 21.06 | 21.42 | 5,357,938 | -0.77(-3.49%) |
Feb 22, 2016 | 21.95 | 22.46 | 21.85 | 22.20 | 6,122,506 | +0.67(+3.09%) |
Feb 19, 2016 | 21.71 | 21.90 | 21.32 | 21.53 | 5,352,488 | -0.50(-2.27%) |
Feb 18, 2016 | 22.38 | 22.38 | 21.77 | 22.03 | 5,166,302 | -0.13(-0.60%) |
Feb 17, 2016 | 21.87 | 22.45 | 21.62 | 22.16 | 8,573,639 | +0.55(+2.54%) |
Feb 16, 2016 | 21.25 | 21.62 | 20.38 | 21.62 | 8,188,733 | +1.12(+5.44%) |
Feb 12, 2016 | 19.61 | 20.50 | 20.50 | 20.50 | 11,971,573 | +1.34(+6.99%) |
Feb 11, 2016 | 19.60 | 20.43 | 18.82 | 19.16 | 12,556,489 | -1.23(-6.04%) |
Feb 10, 2016 | 20.74 | 21.10 | 20.39 | 20.39 | 6,905,545 | +0.03(+0.16%) |
Feb 09, 2016 | 19.74 | 20.91 | 19.64 | 20.36 | 6,006,616 | +0.02(+0.08%) |
Feb 08, 2016 | 21.38 | 21.42 | 19.73 | 20.34 | 13,016,690 | -1.69(-7.67%) |
Feb 05, 2016 | 21.84 | 22.62 | 21.71 | 22.03 | 7,059,549 | +0.10(+0.46%) |
Feb 04, 2016 | 21.52 | 22.75 | 21.42 | 21.93 | 9,159,329 | -0.10(-0.45%) |
Feb 03, 2016 | 22.16 | 22.47 | 20.75 | 22.03 | 10,000,630 | +0.07(+0.34%) |
Feb 02, 2016 | 22.38 | 22.68 | 21.69 | 21.96 | 10,720,080 | -0.82(-3.62%) |
Feb 01, 2016 | 21.81 | 22.99 | 21.31 | 22.78 | 9,626,609 | +0.92(+4.19%) |
Jan 29, 2016 | 21.03 | 22.05 | 21.02 | 21.87 | 8,609,285 | +0.96(+4.58%) |
Jan 28, 2016 | 20.87 | 21.52 | 20.03 | 20.91 | 9,285,976 | -0.40(-1.87%) |
Jan 27, 2016 | 21.85 | 22.02 | 20.79 | 21.31 | 5,896,902 | -0.57(-2.62%) |
Jan 26, 2016 | 20.84 | 22.11 | 20.75 | 21.88 | 8,906,490 | +1.05(+5.03%) |
Jan 25, 2016 | 21.67 | 21.68 | 20.81 | 20.83 | 6,740,225 | -0.98(-4.50%) |
Jan 22, 2016 | 20.86 | 21.82 | 20.82 | 21.82 | 9,597,946 | +1.71(+8.49%) |
Jan 21, 2016 | 19.93 | 20.84 | 19.91 | 20.11 | 7,973,444 | +0.34(+1.73%) |
Jan 20, 2016 | 19.17 | 20.15 | 18.58 | 19.77 | 10,985,628 | -0.22(-1.08%) |
Jan 19, 2016 | 20.71 | 20.92 | 19.58 | 19.98 | 7,562,774 | -0.46(-2.24%) |
Jan 15, 2016 | 20.31 | 20.44 | 20.44 | 20.44 | 13,013,347 | -0.90(-4.21%) |
Jan 14, 2016 | 20.39 | 21.52 | 19.37 | 21.34 | 11,285,009 | +0.99(+4.87%) |
Jan 13, 2016 | 21.13 | 21.52 | 20.15 | 20.35 | 8,151,985 | -0.60(-2.86%) |
Jan 12, 2016 | 20.79 | 21.12 | 20.41 | 20.95 | 8,469,896 | +0.43(+2.11%) |
Jan 11, 2016 | 21.55 | 21.58 | 20.32 | 20.52 | 12,875,648 | -0.71(-3.33%) |
Jan 08, 2016 | 22.15 | 22.31 | 21.19 | 21.22 | 7,822,077 | -0.73(-3.34%) |
Jan 07, 2016 | 22.21 | 22.56 | 21.91 | 21.96 | 8,435,248 | -0.76(-3.33%) |
Jan 06, 2016 | 22.91 | 22.91 | 22.43 | 22.71 | 9,555,632 | -0.71(-3.02%) |
Jan 05, 2016 | 24.17 | 24.18 | 23.24 | 23.42 | 7,266,330 | -0.67(-2.80%) |
Jan 04, 2016 | 23.83 | 24.26 | 23.53 | 24.10 | 8,336,223 | -0.24(-0.99%) |
Dec 31, 2015 | 24.43 | 24.34 | 24.34 | 24.34 | 6,729,542 | -0.39(-1.58%) |
Dec 30, 2015 | 24.97 | 25.13 | 24.60 | 24.73 | 4,552,905 | -0.38(-1.52%) |
Dec 29, 2015 | 25.41 | 25.49 | 24.55 | 25.11 | 6,402,806 | -0.20(-0.79%) |
Dec 28, 2015 | 25.40 | 25.49 | 25.07 | 25.31 | 3,310,713 | -0.22(-0.85%) |
Dec 24, 2015 | 25.55 | 25.53 | 25.53 | 25.53 | 1,929,162 | -0.16(-0.62%) |
Dec 23, 2015 | 25.16 | 25.69 | 24.99 | 25.69 | 3,915,002 | +0.65(+2.59%) |
Dec 22, 2015 | 25.12 | 25.19 | 24.67 | 25.04 | 7,627,711 | -0.02(-0.10%) |
Dec 21, 2015 | 24.94 | 25.49 | 24.86 | 25.06 | 6,039,177 | +0.42(+1.72%) |
Dec 18, 2015 | 25.27 | 25.27 | 24.42 | 24.64 | 11,102,662 | -0.81(-3.17%) |
Dec 17, 2015 | 24.97 | 25.69 | 24.95 | 25.44 | 8,753,584 | +0.64(+2.58%) |
Dec 16, 2015 | 24.30 | 24.85 | 23.83 | 24.80 | 7,254,752 | +0.70(+2.90%) |
Dec 15, 2015 | 23.38 | 24.45 | 23.35 | 24.10 | 5,650,004 | +0.97(+4.17%) |
Dec 14, 2015 | 23.99 | 24.10 | 22.32 | 23.14 | 13,127,595 | -0.85(-3.54%) |
Dec 11, 2015 | 24.97 | 24.99 | 23.72 | 23.99 | 9,984,003 | -1.32(-5.23%) |
Dec 10, 2015 | 25.37 | 25.56 | 25.17 | 25.31 | 4,416,424 | -0.09(-0.36%) |
Dec 09, 2015 | 25.92 | 26.14 | 25.13 | 25.40 | 6,884,099 | +0.44(+1.77%) |
Dec 08, 2015 | 24.82 | 25.03 | 24.30 | 24.96 | 7,783,913 | -0.35(-1.38%) |
Dec 07, 2015 | 25.32 | 25.38 | 24.97 | 25.31 | 5,230,073 | -0.20(-0.78%) |
Dec 04, 2015 | 25.38 | 25.58 | 25.15 | 25.51 | 4,244,329 | +0.21(+0.82%) |
Dec 03, 2015 | 25.49 | 25.94 | 24.96 | 25.30 | 7,028,579 | -0.20(-0.78%) |
Dec 02, 2015 | 26.36 | 26.43 | 25.18 | 25.50 | 6,885,198 | -0.89(-3.37%) |