Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.49 | 23.71 | 22.88 | 23.20 | 1,244,012 | -0.28(-1.20%) |
Feb 26, 2016 | 23.17 | 24.13 | 23.12 | 23.49 | 2,105,425 | +0.51(+2.22%) |
Feb 25, 2016 | 22.39 | 23.21 | 22.15 | 22.98 | 2,659,866 | +0.54(+2.41%) |
Feb 24, 2016 | 21.65 | 22.54 | 21.11 | 22.44 | 1,362,087 | +0.65(+2.99%) |
Feb 23, 2016 | 21.53 | 22.38 | 21.47 | 21.78 | 1,479,689 | +0.20(+0.94%) |
Feb 22, 2016 | 21.36 | 21.73 | 21.25 | 21.58 | 1,756,093 | +0.44(+2.06%) |
Feb 19, 2016 | 21.35 | 21.61 | 21.00 | 21.15 | 1,722,208 | -0.36(-1.68%) |
Feb 18, 2016 | 22.07 | 22.07 | 20.78 | 21.51 | 2,180,597 | -0.56(-2.55%) |
Feb 17, 2016 | 21.65 | 22.43 | 21.42 | 22.07 | 2,267,650 | +0.29(+1.31%) |
Feb 16, 2016 | 22.27 | 22.40 | 20.77 | 21.78 | 2,388,153 | -0.12(-0.55%) |
Feb 12, 2016 | 18.64 | 21.91 | 21.91 | 21.91 | 13,225,747 | -1.56(-6.63%) |
Feb 11, 2016 | 24.27 | 24.45 | 23.04 | 23.46 | 2,580,583 | -1.23(-4.96%) |
Feb 10, 2016 | 24.81 | 25.17 | 24.45 | 24.69 | 1,435,240 | -0.08(-0.30%) |
Feb 09, 2016 | 24.88 | 25.29 | 24.09 | 24.76 | 1,037,509 | -0.38(-1.52%) |
Feb 08, 2016 | 25.02 | 25.22 | 24.05 | 25.14 | 1,522,179 | -0.20(-0.80%) |
Feb 05, 2016 | 25.10 | 25.75 | 25.01 | 25.35 | 1,630,874 | +0.09(+0.36%) |
Feb 04, 2016 | 23.92 | 25.62 | 23.84 | 25.26 | 1,653,775 | +1.28(+5.33%) |
Feb 03, 2016 | 23.69 | 24.09 | 23.12 | 23.98 | 855,573 | +0.44(+1.88%) |
Feb 02, 2016 | 23.69 | 23.97 | 23.32 | 23.54 | 1,001,261 | -0.45(-1.88%) |
Feb 01, 2016 | 23.83 | 24.39 | 23.56 | 23.99 | 1,018,656 | +0.20(+0.82%) |
Jan 29, 2016 | 23.08 | 23.89 | 23.06 | 23.79 | 1,158,847 | +0.73(+3.16%) |
Jan 28, 2016 | 23.18 | 23.51 | 22.93 | 23.06 | 1,222,117 | +0.32(+1.39%) |
Jan 27, 2016 | 23.43 | 23.55 | 22.45 | 22.75 | 1,464,346 | -0.74(-3.17%) |
Jan 26, 2016 | 23.30 | 23.95 | 23.30 | 23.49 | 1,226,325 | +0.29(+1.23%) |
Jan 25, 2016 | 23.73 | 24.05 | 23.09 | 23.21 | 870,256 | -0.68(-2.86%) |
Jan 22, 2016 | 22.93 | 24.41 | 22.93 | 23.89 | 1,806,006 | +1.14(+4.99%) |
Jan 21, 2016 | 23.45 | 23.58 | 22.69 | 22.75 | 1,504,475 | -0.66(-2.83%) |
Jan 20, 2016 | 22.78 | 23.63 | 22.19 | 23.42 | 1,827,574 | +0.38(+1.63%) |
Jan 19, 2016 | 24.08 | 24.42 | 22.51 | 23.04 | 1,640,696 | -0.89(-3.74%) |
Jan 15, 2016 | 23.95 | 23.93 | 23.93 | 23.93 | 1,941,824 | -0.41(-1.67%) |
Jan 14, 2016 | 24.84 | 25.21 | 24.16 | 24.34 | 1,181,492 | -0.36(-1.46%) |
Jan 13, 2016 | 24.92 | 25.37 | 24.35 | 24.70 | 1,458,771 | -0.21(-0.84%) |
Jan 12, 2016 | 24.71 | 25.06 | 24.34 | 24.91 | 1,189,485 | +0.63(+2.60%) |
Jan 11, 2016 | 25.00 | 25.18 | 23.94 | 24.28 | 1,478,847 | -0.68(-2.74%) |
Jan 08, 2016 | 25.66 | 26.45 | 24.86 | 24.96 | 1,152,082 | -0.59(-2.29%) |
Jan 07, 2016 | 26.01 | 26.58 | 25.55 | 25.55 | 2,019,050 | -1.16(-4.33%) |
Jan 06, 2016 | 27.43 | 27.60 | 26.42 | 26.71 | 2,555,031 | -0.98(-3.56%) |
Jan 05, 2016 | 28.27 | 28.40 | 27.32 | 27.69 | 1,308,059 | -0.71(-2.49%) |
Jan 04, 2016 | 28.18 | 28.66 | 27.84 | 28.40 | 1,592,251 | -0.08(-0.29%) |
Dec 31, 2015 | 28.68 | 28.48 | 28.48 | 28.48 | 1,137,531 | -0.46(-1.58%) |
Dec 30, 2015 | 28.72 | 29.26 | 28.59 | 28.94 | 588,575 | -0.03(-0.10%) |
Dec 29, 2015 | 28.50 | 29.17 | 28.34 | 28.97 | 746,709 | +0.86(+3.08%) |
Dec 28, 2015 | 28.95 | 29.13 | 28.08 | 28.11 | 1,207,958 | -0.86(-2.98%) |
Dec 24, 2015 | 29.29 | 28.97 | 28.97 | 28.97 | 558,322 | -0.37(-1.26%) |
Dec 23, 2015 | 28.95 | 29.66 | 28.78 | 29.34 | 926,648 | +0.50(+1.72%) |
Dec 22, 2015 | 28.84 | 29.29 | 28.58 | 28.84 | 896,791 | +0.18(+0.63%) |
Dec 21, 2015 | 28.24 | 29.05 | 28.16 | 28.66 | 934,582 | +0.41(+1.46%) |
Dec 18, 2015 | 28.09 | 28.76 | 27.97 | 28.25 | 1,896,175 | -0.24(-0.84%) |
Dec 17, 2015 | 28.43 | 28.98 | 27.93 | 28.49 | 1,713,948 | +0.09(+0.32%) |
Dec 16, 2015 | 26.72 | 28.48 | 26.69 | 28.40 | 1,166,636 | +1.71(+6.42%) |
Dec 15, 2015 | 26.72 | 27.06 | 26.28 | 26.69 | 986,785 | +0.04(+0.14%) |
Dec 14, 2015 | 26.52 | 26.75 | 25.92 | 26.65 | 587,758 | +0.11(+0.42%) |
Dec 11, 2015 | 26.64 | 26.96 | 26.31 | 26.54 | 632,046 | -0.43(-1.59%) |
Dec 10, 2015 | 27.60 | 27.87 | 26.87 | 26.96 | 951,603 | -0.59(-2.16%) |
Dec 09, 2015 | 28.08 | 28.46 | 27.36 | 27.56 | 1,026,925 | -0.41(-1.48%) |
Dec 08, 2015 | 25.93 | 28.14 | 25.65 | 27.97 | 1,764,144 | +1.79(+6.83%) |
Dec 07, 2015 | 25.56 | 26.67 | 25.48 | 26.18 | 1,638,819 | +0.48(+1.87%) |
Dec 04, 2015 | 26.45 | 26.73 | 24.91 | 25.70 | 1,424,497 | -0.44(-1.70%) |
Dec 03, 2015 | 26.93 | 27.15 | 25.96 | 26.14 | 1,250,107 | -0.66(-2.47%) |
Dec 02, 2015 | 26.35 | 27.11 | 26.32 | 26.81 | 1,490,581 | +0.41(+1.57%) |