Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.16 | 26.77 | 25.85 | 26.23 | 1,598,074 | +0.31(+1.21%) |
Feb 26, 2016 | 25.47 | 26.68 | 25.36 | 25.91 | 2,080,029 | +1.43(+5.85%) |
Feb 25, 2016 | 24.86 | 24.86 | 23.46 | 24.48 | 1,493,398 | -0.16(-0.64%) |
Feb 24, 2016 | 23.49 | 24.67 | 22.84 | 24.64 | 1,121,433 | +0.43(+1.78%) |
Feb 23, 2016 | 25.09 | 25.19 | 24.04 | 24.21 | 1,466,846 | -1.25(-4.91%) |
Feb 22, 2016 | 24.59 | 26.23 | 24.59 | 25.46 | 1,602,344 | +1.40(+5.82%) |
Feb 19, 2016 | 24.02 | 24.12 | 22.97 | 24.06 | 1,602,322 | -0.26(-1.06%) |
Feb 18, 2016 | 24.63 | 24.82 | 24.06 | 24.32 | 2,143,254 | +0.00(+0.00%) |
Feb 17, 2016 | 23.04 | 24.54 | 23.02 | 24.32 | 2,539,421 | +1.61(+7.07%) |
Feb 16, 2016 | 22.16 | 22.76 | 21.80 | 22.71 | 2,142,602 | +1.07(+4.94%) |
Feb 12, 2016 | 21.33 | 21.64 | 21.64 | 21.64 | 1,572,173 | +0.87(+4.19%) |
Feb 11, 2016 | 21.09 | 21.76 | 19.88 | 20.77 | 2,248,247 | -0.77(-3.58%) |
Feb 10, 2016 | 21.43 | 22.48 | 20.87 | 21.54 | 1,984,034 | +0.05(+0.23%) |
Feb 09, 2016 | 21.14 | 21.57 | 20.51 | 21.49 | 2,148,668 | +0.07(+0.31%) |
Feb 08, 2016 | 22.24 | 22.24 | 21.15 | 21.43 | 1,792,350 | -1.13(-4.99%) |
Feb 05, 2016 | 22.30 | 22.85 | 21.64 | 22.55 | 1,847,656 | -0.21(-0.91%) |
Feb 04, 2016 | 20.91 | 23.25 | 20.91 | 22.76 | 3,796,951 | +2.10(+10.18%) |
Feb 03, 2016 | 19.89 | 20.66 | 18.83 | 20.66 | 2,164,816 | +1.23(+6.31%) |
Feb 02, 2016 | 20.02 | 20.17 | 18.93 | 19.43 | 2,436,787 | -1.28(-6.20%) |
Feb 01, 2016 | 21.33 | 21.43 | 20.03 | 20.71 | 2,921,543 | -1.25(-5.69%) |
Jan 29, 2016 | 20.82 | 22.01 | 19.83 | 21.96 | 3,949,190 | +1.14(+5.49%) |
Jan 28, 2016 | 20.73 | 22.61 | 20.53 | 20.82 | 3,198,988 | +0.02(+0.12%) |
Jan 27, 2016 | 21.53 | 21.75 | 20.42 | 20.80 | 2,735,512 | -0.71(-3.31%) |
Jan 26, 2016 | 21.30 | 22.38 | 21.11 | 21.51 | 1,427,100 | +0.67(+3.22%) |
Jan 25, 2016 | 22.01 | 22.56 | 20.78 | 20.84 | 1,902,614 | -1.76(-7.77%) |
Jan 22, 2016 | 22.36 | 24.35 | 22.04 | 22.59 | 2,153,066 | +0.84(+3.85%) |
Jan 21, 2016 | 20.44 | 22.06 | 20.38 | 21.76 | 1,876,989 | +1.32(+6.44%) |
Jan 20, 2016 | 20.04 | 20.61 | 19.12 | 20.44 | 2,004,543 | -0.04(-0.20%) |
Jan 19, 2016 | 21.00 | 21.56 | 20.13 | 20.48 | 2,366,956 | -0.62(-2.94%) |
Jan 15, 2016 | 20.81 | 21.10 | 21.10 | 21.10 | 1,085,585 | -0.75(-3.45%) |
Jan 14, 2016 | 20.81 | 21.99 | 20.37 | 21.86 | 1,087,195 | +1.25(+6.07%) |
Jan 13, 2016 | 21.64 | 22.12 | 20.37 | 20.61 | 2,409,769 | -0.75(-3.53%) |
Jan 12, 2016 | 22.56 | 22.66 | 20.96 | 21.36 | 1,748,817 | -0.61(-2.79%) |
Jan 11, 2016 | 23.29 | 23.32 | 21.83 | 21.97 | 1,680,809 | -1.03(-4.47%) |
Jan 08, 2016 | 23.30 | 23.75 | 22.88 | 23.00 | 1,622,978 | -0.02(-0.11%) |
Jan 07, 2016 | 24.41 | 24.41 | 23.00 | 23.02 | 2,162,099 | -2.02(-8.07%) |
Jan 06, 2016 | 25.59 | 25.78 | 24.87 | 25.05 | 2,234,913 | -1.30(-4.94%) |
Jan 05, 2016 | 27.39 | 27.40 | 25.96 | 26.35 | 1,151,954 | -0.89(-3.25%) |
Jan 04, 2016 | 26.87 | 27.26 | 26.38 | 27.23 | 766,690 | -0.11(-0.39%) |
Dec 31, 2015 | 27.72 | 27.34 | 27.34 | 27.34 | 878,514 | -0.41(-1.46%) |
Dec 30, 2015 | 28.63 | 29.04 | 27.49 | 27.75 | 1,225,981 | -1.11(-3.85%) |
Dec 29, 2015 | 28.84 | 29.34 | 28.20 | 28.86 | 1,130,538 | +0.39(+1.37%) |
Dec 28, 2015 | 28.79 | 29.04 | 27.90 | 28.47 | 998,744 | -0.65(-2.25%) |
Dec 24, 2015 | 29.29 | 29.12 | 29.12 | 29.12 | 251,745 | -0.20(-0.68%) |
Dec 23, 2015 | 27.55 | 29.34 | 27.44 | 29.32 | 1,016,891 | +2.22(+8.19%) |
Dec 22, 2015 | 26.40 | 27.33 | 26.28 | 27.10 | 738,026 | +0.70(+2.63%) |
Dec 21, 2015 | 26.66 | 26.73 | 25.97 | 26.40 | 535,864 | -0.05(-0.19%) |
Dec 18, 2015 | 26.38 | 27.71 | 26.38 | 26.45 | 766,241 | -0.07(-0.25%) |
Dec 17, 2015 | 27.23 | 27.38 | 26.46 | 26.52 | 1,000,843 | -0.77(-2.82%) |
Dec 16, 2015 | 26.83 | 27.51 | 26.65 | 27.29 | 1,653,063 | +0.48(+1.79%) |
Dec 15, 2015 | 26.92 | 27.60 | 26.37 | 26.81 | 1,715,723 | +0.18(+0.67%) |
Dec 14, 2015 | 28.27 | 29.18 | 26.29 | 26.63 | 3,056,816 | -2.55(-8.73%) |
Dec 11, 2015 | 30.45 | 30.49 | 28.81 | 29.18 | 1,787,690 | -1.84(-5.93%) |
Dec 10, 2015 | 30.19 | 31.14 | 29.90 | 31.02 | 837,431 | +0.80(+2.64%) |
Dec 09, 2015 | 29.66 | 30.39 | 29.38 | 30.22 | 1,007,847 | +0.87(+2.97%) |
Dec 08, 2015 | 31.47 | 31.47 | 29.23 | 29.35 | 2,175,594 | -2.10(-6.68%) |
Dec 07, 2015 | 32.17 | 32.28 | 31.31 | 31.45 | 2,109,588 | -1.39(-4.23%) |
Dec 04, 2015 | 32.64 | 32.95 | 31.29 | 32.84 | 1,275,041 | -0.30(-0.92%) |
Dec 03, 2015 | 32.88 | 33.48 | 32.42 | 33.14 | 1,448,463 | +0.40(+1.23%) |
Dec 02, 2015 | 33.20 | 34.07 | 32.45 | 32.74 | 1,556,549 | -0.91(-2.71%) |