Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.19 | 25.10 | 24.19 | 24.47 | 1,313,962 | -0.23(-0.93%) |
Feb 26, 2016 | 25.14 | 25.52 | 24.45 | 24.70 | 793,603 | -0.49(-1.95%) |
Feb 25, 2016 | 25.06 | 25.23 | 23.98 | 25.19 | 904,557 | +0.29(+1.16%) |
Feb 24, 2016 | 23.41 | 25.00 | 23.21 | 24.90 | 1,137,354 | +0.75(+3.11%) |
Feb 23, 2016 | 24.10 | 24.70 | 23.81 | 24.15 | 1,203,397 | +0.06(+0.25%) |
Feb 22, 2016 | 26.05 | 26.28 | 23.71 | 24.09 | 1,907,099 | -1.29(-5.08%) |
Feb 19, 2016 | 25.40 | 25.95 | 25.00 | 25.38 | 743,539 | -0.46(-1.78%) |
Feb 18, 2016 | 27.00 | 27.00 | 25.43 | 25.84 | 582,457 | -0.75(-2.82%) |
Feb 17, 2016 | 27.00 | 27.17 | 26.29 | 26.59 | 811,256 | +0.01(+0.04%) |
Feb 16, 2016 | 26.65 | 26.91 | 26.02 | 26.58 | 852,376 | +0.56(+2.15%) |
Feb 12, 2016 | 23.83 | 26.02 | 26.02 | 26.02 | 2,117,200 | +2.42(+10.25%) |
Feb 11, 2016 | 22.60 | 23.85 | 22.25 | 23.60 | 1,180,027 | +0.13(+0.55%) |
Feb 10, 2016 | 25.14 | 25.29 | 23.30 | 23.47 | 2,228,967 | -2.28(-8.85%) |
Feb 09, 2016 | 25.84 | 26.56 | 25.01 | 25.75 | 1,879,424 | -1.37(-5.05%) |
Feb 08, 2016 | 27.50 | 27.95 | 26.21 | 27.12 | 1,032,522 | -1.48(-5.17%) |
Feb 05, 2016 | 29.25 | 29.97 | 28.43 | 28.60 | 1,124,588 | -0.94(-3.18%) |
Feb 04, 2016 | 30.14 | 30.50 | 27.55 | 29.54 | 4,068,199 | +2.10(+7.65%) |
Feb 03, 2016 | 27.01 | 27.63 | 25.50 | 27.44 | 2,362,743 | +0.73(+2.73%) |
Feb 02, 2016 | 28.32 | 28.92 | 25.50 | 26.71 | 1,879,411 | -1.86(-6.51%) |
Feb 01, 2016 | 28.33 | 29.00 | 27.88 | 28.57 | 877,332 | +0.30(+1.06%) |
Jan 29, 2016 | 27.73 | 28.49 | 27.51 | 28.27 | 761,775 | +0.42(+1.51%) |
Jan 28, 2016 | 27.61 | 28.67 | 26.58 | 27.85 | 1,480,397 | +0.55(+2.01%) |
Jan 27, 2016 | 26.99 | 28.00 | 26.82 | 27.30 | 963,055 | +0.24(+0.89%) |
Jan 26, 2016 | 25.17 | 27.96 | 24.63 | 27.06 | 832,359 | +1.87(+7.42%) |
Jan 25, 2016 | 25.72 | 25.95 | 24.90 | 25.19 | 678,377 | -0.53(-2.06%) |
Jan 22, 2016 | 26.07 | 26.35 | 24.71 | 25.72 | 849,414 | +0.72(+2.88%) |
Jan 21, 2016 | 24.62 | 26.04 | 24.24 | 25.00 | 983,838 | +0.81(+3.35%) |
Jan 20, 2016 | 23.29 | 24.44 | 21.92 | 24.19 | 1,151,595 | +0.19(+0.79%) |
Jan 19, 2016 | 25.71 | 25.75 | 23.63 | 24.00 | 907,890 | -0.96(-3.85%) |
Jan 15, 2016 | 23.42 | 24.96 | 24.96 | 24.96 | 1,471,900 | +0.20(+0.81%) |
Jan 14, 2016 | 23.92 | 25.20 | 22.24 | 24.76 | 1,604,282 | +0.51(+2.10%) |
Jan 13, 2016 | 25.39 | 25.78 | 23.80 | 24.25 | 824,316 | -0.89(-3.54%) |
Jan 12, 2016 | 26.40 | 26.91 | 24.29 | 25.14 | 1,140,587 | -0.98(-3.75%) |
Jan 11, 2016 | 26.87 | 26.99 | 25.54 | 26.12 | 837,820 | -0.59(-2.21%) |
Jan 08, 2016 | 28.60 | 28.74 | 25.48 | 26.71 | 1,037,243 | -0.95(-3.43%) |
Jan 07, 2016 | 27.71 | 28.61 | 27.23 | 27.66 | 1,224,671 | -1.47(-5.05%) |
Jan 06, 2016 | 28.98 | 29.30 | 28.45 | 29.13 | 1,307,653 | -0.36(-1.22%) |
Jan 05, 2016 | 29.45 | 30.06 | 28.88 | 29.49 | 1,820,723 | +1.49(+5.32%) |
Jan 04, 2016 | 25.88 | 28.52 | 25.81 | 28.00 | 1,013,629 | -0.17(-0.60%) |
Dec 31, 2015 | 28.34 | 28.17 | 28.17 | 28.17 | 554,700 | -0.46(-1.61%) |
Dec 30, 2015 | 27.33 | 29.50 | 27.30 | 28.63 | 1,556,813 | +1.10(+4.00%) |
Dec 29, 2015 | 27.71 | 27.79 | 27.19 | 27.53 | 458,378 | -0.07(-0.25%) |
Dec 28, 2015 | 27.80 | 27.82 | 26.97 | 27.60 | 559,865 | -0.35(-1.25%) |
Dec 24, 2015 | 28.01 | 27.95 | 27.95 | 27.95 | 327,700 | +0.03(+0.11%) |
Dec 23, 2015 | 27.73 | 28.22 | 27.29 | 27.92 | 780,461 | +0.24(+0.87%) |
Dec 22, 2015 | 27.73 | 28.10 | 27.00 | 27.68 | 1,351,152 | -0.17(-0.61%) |
Dec 21, 2015 | 27.92 | 28.29 | 26.65 | 27.85 | 2,143,380 | +0.90(+3.34%) |
Dec 18, 2015 | 26.18 | 27.02 | 25.30 | 26.95 | 2,036,965 | +0.87(+3.34%) |
Dec 17, 2015 | 27.00 | 28.35 | 26.00 | 26.08 | 3,766,724 | +0.33(+1.28%) |
Dec 16, 2015 | 24.50 | 26.19 | 24.35 | 25.75 | 3,900,672 | +3.76(+17.10%) |
Dec 15, 2015 | 21.45 | 22.50 | 21.13 | 21.99 | 1,468,251 | +1.02(+4.86%) |
Dec 14, 2015 | 20.39 | 21.06 | 20.35 | 20.97 | 1,365,616 | +1.07(+5.38%) |
Dec 11, 2015 | 19.25 | 20.05 | 19.15 | 19.90 | 467,034 | +0.34(+1.74%) |
Dec 10, 2015 | 19.00 | 19.82 | 18.92 | 19.56 | 760,284 | +0.36(+1.87%) |
Dec 09, 2015 | 18.69 | 19.53 | 18.64 | 19.20 | 865,474 | +0.57(+3.06%) |
Dec 08, 2015 | 18.52 | 18.98 | 18.33 | 18.63 | 553,485 | -0.16(-0.85%) |
Dec 07, 2015 | 18.61 | 19.14 | 18.35 | 18.79 | 496,374 | -0.09(-0.48%) |
Dec 04, 2015 | 18.79 | 19.24 | 18.32 | 18.88 | 462,720 | +0.08(+0.43%) |
Dec 03, 2015 | 19.75 | 19.84 | 18.51 | 18.80 | 1,031,757 | -1.18(-5.91%) |
Dec 02, 2015 | 20.00 | 20.50 | 19.64 | 19.98 | 576,074 | +0.24(+1.22%) |