Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.81 | 20.22 | 19.72 | 19.89 | 4,949,880 | +0.08(+0.41%) |
Feb 26, 2016 | 20.06 | 20.17 | 19.67 | 19.81 | 7,028,737 | -0.21(-1.05%) |
Feb 25, 2016 | 19.98 | 20.16 | 19.87 | 20.02 | 6,291,546 | +0.10(+0.48%) |
Feb 24, 2016 | 19.39 | 19.95 | 19.32 | 19.93 | 6,848,322 | +0.22(+1.14%) |
Feb 23, 2016 | 19.82 | 20.05 | 19.57 | 19.70 | 5,960,551 | -0.18(-0.89%) |
Feb 22, 2016 | 19.79 | 20.05 | 19.75 | 19.88 | 5,818,236 | +0.17(+0.85%) |
Feb 19, 2016 | 19.25 | 19.77 | 19.20 | 19.71 | 10,426,380 | +0.46(+2.38%) |
Feb 18, 2016 | 19.04 | 19.33 | 18.99 | 19.25 | 6,065,079 | +0.34(+1.82%) |
Feb 17, 2016 | 18.73 | 18.93 | 18.69 | 18.91 | 4,512,659 | +0.29(+1.55%) |
Feb 16, 2016 | 17.66 | 18.65 | 17.66 | 18.62 | 8,256,050 | +1.10(+6.27%) |
Feb 12, 2016 | 17.64 | 17.52 | 17.52 | 17.52 | 8,682,832 | +0.11(+0.65%) |
Feb 11, 2016 | 17.24 | 17.70 | 17.24 | 17.41 | 7,711,821 | +0.06(+0.37%) |
Feb 10, 2016 | 17.80 | 17.95 | 17.33 | 17.34 | 7,925,808 | -0.30(-1.68%) |
Feb 09, 2016 | 17.46 | 18.00 | 17.40 | 17.64 | 6,198,963 | +0.02(+0.09%) |
Feb 08, 2016 | 18.08 | 18.17 | 17.34 | 17.62 | 11,665,329 | -0.75(-4.06%) |
Feb 05, 2016 | 18.96 | 19.04 | 18.35 | 18.37 | 9,243,417 | -0.67(-3.50%) |
Feb 04, 2016 | 19.17 | 19.30 | 18.93 | 19.04 | 10,330,099 | -0.15(-0.79%) |
Feb 03, 2016 | 19.32 | 19.36 | 19.01 | 19.19 | 14,082,889 | -0.06(-0.33%) |
Feb 02, 2016 | 19.28 | 19.44 | 19.10 | 19.25 | 19,600,590 | -0.26(-1.36%) |
Feb 01, 2016 | 18.70 | 19.53 | 18.58 | 19.52 | 19,300,842 | +0.59(+3.09%) |
Jan 29, 2016 | 18.41 | 18.93 | 18.29 | 18.93 | 20,664,106 | +0.91(+5.08%) |
Jan 28, 2016 | 19.06 | 19.25 | 17.61 | 18.02 | 36,072,152 | -3.27(-15.37%) |
Jan 27, 2016 | 21.26 | 21.39 | 21.05 | 21.29 | 7,923,451 | -0.09(-0.41%) |
Jan 26, 2016 | 21.03 | 21.46 | 21.03 | 21.38 | 6,765,215 | +0.37(+1.76%) |
Jan 25, 2016 | 20.95 | 21.03 | 20.74 | 21.01 | 6,627,450 | +0.06(+0.27%) |
Jan 22, 2016 | 20.90 | 20.99 | 20.81 | 20.95 | 6,421,726 | +0.39(+1.87%) |
Jan 21, 2016 | 20.71 | 20.99 | 20.51 | 20.57 | 10,963,182 | +0.04(+0.20%) |
Jan 20, 2016 | 20.26 | 20.81 | 20.10 | 20.53 | 15,569,563 | -0.12(-0.58%) |
Jan 19, 2016 | 20.62 | 20.72 | 20.34 | 20.65 | 7,357,829 | +0.00(+0.00%) |
Jan 15, 2016 | 20.49 | 20.65 | 20.65 | 20.65 | 8,935,514 | -0.34(-1.61%) |
Jan 14, 2016 | 20.60 | 21.15 | 20.40 | 20.99 | 6,243,826 | +0.40(+1.95%) |
Jan 13, 2016 | 21.12 | 21.27 | 20.46 | 20.58 | 5,689,139 | -0.47(-2.25%) |
Jan 12, 2016 | 21.09 | 21.13 | 20.61 | 21.06 | 5,814,935 | +0.19(+0.92%) |
Jan 11, 2016 | 20.78 | 20.97 | 20.55 | 20.86 | 4,659,594 | +0.23(+1.13%) |
Jan 08, 2016 | 21.06 | 21.10 | 20.59 | 20.63 | 5,893,372 | -0.30(-1.42%) |
Jan 07, 2016 | 21.15 | 21.51 | 20.84 | 20.93 | 8,226,619 | -0.55(-2.58%) |
Jan 06, 2016 | 21.75 | 21.77 | 21.35 | 21.48 | 6,075,160 | -0.62(-2.79%) |
Jan 05, 2016 | 22.12 | 22.24 | 21.83 | 22.10 | 9,460,699 | +0.11(+0.51%) |
Jan 04, 2016 | 21.81 | 22.00 | 21.52 | 21.99 | 6,519,111 | -0.15(-0.69%) |
Dec 31, 2015 | 22.14 | 22.14 | 22.14 | 22.14 | 3,532,943 | -0.09(-0.40%) |
Dec 30, 2015 | 22.49 | 22.61 | 22.18 | 22.23 | 2,821,828 | -0.26(-1.18%) |
Dec 29, 2015 | 22.36 | 22.65 | 22.34 | 22.49 | 3,469,349 | +0.26(+1.19%) |
Dec 28, 2015 | 22.12 | 22.26 | 22.00 | 22.23 | 3,495,677 | +0.07(+0.33%) |
Dec 24, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,883,962 | -0.02(-0.11%) |
Dec 23, 2015 | 22.18 | 22.24 | 21.97 | 22.18 | 4,098,787 | +0.11(+0.51%) |
Dec 22, 2015 | 21.97 | 22.21 | 21.88 | 22.07 | 5,770,258 | +0.21(+0.95%) |
Dec 21, 2015 | 23.12 | 23.18 | 21.67 | 21.86 | 15,646,432 | -1.15(-4.99%) |
Dec 18, 2015 | 23.30 | 23.48 | 23.00 | 23.01 | 10,929,743 | -0.34(-1.48%) |
Dec 17, 2015 | 23.61 | 23.67 | 23.34 | 23.35 | 5,286,002 | -0.23(-0.99%) |
Dec 16, 2015 | 23.53 | 23.72 | 23.25 | 23.58 | 9,366,448 | +0.18(+0.75%) |
Dec 15, 2015 | 23.13 | 23.48 | 23.13 | 23.41 | 16,814,582 | +0.33(+1.43%) |
Dec 14, 2015 | 23.00 | 23.15 | 22.78 | 23.08 | 11,604,432 | +0.12(+0.52%) |
Dec 11, 2015 | 22.89 | 23.14 | 22.73 | 22.96 | 7,958,319 | -0.19(-0.83%) |
Dec 10, 2015 | 22.63 | 23.26 | 22.62 | 23.15 | 10,408,454 | -0.14(-0.59%) |
Dec 09, 2015 | 23.69 | 23.95 | 23.21 | 23.29 | 7,556,700 | -0.59(-2.49%) |
Dec 08, 2015 | 23.67 | 23.94 | 23.60 | 23.88 | 6,564,731 | -0.05(-0.20%) |
Dec 07, 2015 | 23.91 | 24.03 | 23.74 | 23.93 | 7,549,173 | +0.02(+0.10%) |
Dec 04, 2015 | 23.60 | 24.10 | 23.45 | 23.91 | 7,926,712 | +0.39(+1.67%) |
Dec 03, 2015 | 24.36 | 24.45 | 23.36 | 23.51 | 9,084,201 | -0.79(-3.24%) |
Dec 02, 2015 | 24.36 | 24.46 | 24.27 | 24.30 | 6,623,881 | -0.11(-0.46%) |