Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.72 | 25.11 | 23.52 | 24.36 | 4,206,906 | +0.87(+3.72%) |
Feb 26, 2016 | 22.75 | 23.93 | 22.47 | 23.49 | 3,944,177 | +0.91(+4.04%) |
Feb 25, 2016 | 20.96 | 23.30 | 20.65 | 22.57 | 9,781,909 | +1.63(+7.80%) |
Feb 24, 2016 | 23.66 | 24.19 | 20.82 | 20.94 | 27,269,890 | -7.55(-26.51%) |
Feb 23, 2016 | 28.12 | 29.32 | 27.92 | 28.49 | 3,598,014 | +0.29(+1.01%) |
Feb 22, 2016 | 28.12 | 28.98 | 27.73 | 28.21 | 2,909,307 | +0.61(+2.20%) |
Feb 19, 2016 | 27.43 | 27.74 | 26.64 | 27.60 | 1,852,068 | -0.19(-0.68%) |
Feb 18, 2016 | 28.21 | 28.21 | 26.85 | 27.79 | 2,171,381 | -0.37(-1.32%) |
Feb 17, 2016 | 26.50 | 29.42 | 26.38 | 28.16 | 5,235,226 | +1.94(+7.39%) |
Feb 16, 2016 | 25.25 | 26.47 | 24.08 | 26.22 | 2,362,628 | +1.53(+6.19%) |
Feb 12, 2016 | 23.65 | 24.69 | 24.69 | 24.69 | 2,183,964 | +1.23(+5.22%) |
Feb 11, 2016 | 23.77 | 24.53 | 23.06 | 23.47 | 2,834,508 | -0.93(-3.82%) |
Feb 10, 2016 | 23.66 | 25.00 | 23.66 | 24.40 | 3,299,443 | +0.75(+3.17%) |
Feb 09, 2016 | 23.03 | 24.16 | 22.85 | 23.65 | 4,176,576 | +0.27(+1.14%) |
Feb 08, 2016 | 24.11 | 24.11 | 22.78 | 23.38 | 3,710,114 | -1.23(-4.98%) |
Feb 05, 2016 | 25.24 | 25.24 | 24.07 | 24.61 | 3,801,124 | -0.64(-2.52%) |
Feb 04, 2016 | 23.91 | 25.28 | 23.82 | 25.24 | 3,250,325 | +1.21(+5.02%) |
Feb 03, 2016 | 23.20 | 24.19 | 22.23 | 24.04 | 2,899,456 | +0.96(+4.16%) |
Feb 02, 2016 | 24.64 | 24.75 | 22.60 | 23.08 | 3,556,809 | -2.06(-8.20%) |
Feb 01, 2016 | 24.64 | 25.40 | 24.35 | 25.14 | 3,120,461 | +0.18(+0.72%) |
Jan 29, 2016 | 24.75 | 25.23 | 24.05 | 24.96 | 4,330,810 | +0.37(+1.51%) |
Jan 28, 2016 | 25.61 | 25.95 | 23.83 | 24.59 | 3,177,291 | -0.75(-2.96%) |
Jan 27, 2016 | 25.94 | 26.70 | 25.26 | 25.34 | 3,293,753 | -0.81(-3.09%) |
Jan 26, 2016 | 24.31 | 26.64 | 24.20 | 26.15 | 4,382,544 | +2.06(+8.56%) |
Jan 25, 2016 | 24.61 | 24.76 | 23.99 | 24.09 | 2,206,513 | -0.69(-2.80%) |
Jan 22, 2016 | 24.66 | 25.75 | 24.52 | 24.78 | 3,862,029 | +0.77(+3.21%) |
Jan 21, 2016 | 23.64 | 24.63 | 23.60 | 24.01 | 2,668,270 | +0.38(+1.61%) |
Jan 20, 2016 | 22.86 | 23.83 | 21.79 | 23.63 | 5,329,498 | +0.13(+0.57%) |
Jan 19, 2016 | 24.28 | 24.60 | 23.01 | 23.50 | 3,986,321 | -0.47(-1.98%) |
Jan 15, 2016 | 24.60 | 23.97 | 23.97 | 23.97 | 5,519,692 | -1.60(-6.24%) |
Jan 14, 2016 | 25.89 | 25.89 | 23.83 | 25.57 | 7,158,468 | -0.27(-1.03%) |
Jan 13, 2016 | 28.06 | 28.21 | 25.53 | 25.83 | 4,438,701 | -2.00(-7.20%) |
Jan 12, 2016 | 28.85 | 29.32 | 27.41 | 27.84 | 2,829,726 | -0.75(-2.63%) |
Jan 11, 2016 | 29.43 | 29.73 | 28.09 | 28.59 | 2,554,328 | -0.57(-1.96%) |
Jan 08, 2016 | 30.17 | 30.49 | 28.43 | 29.16 | 3,130,969 | -0.80(-2.66%) |
Jan 07, 2016 | 30.78 | 31.89 | 29.67 | 29.96 | 3,345,138 | -1.86(-5.85%) |
Jan 06, 2016 | 33.00 | 33.07 | 31.41 | 31.82 | 2,870,863 | -1.82(-5.42%) |
Jan 05, 2016 | 34.51 | 34.51 | 33.32 | 33.64 | 1,363,241 | -0.64(-1.86%) |
Jan 04, 2016 | 33.74 | 34.28 | 32.79 | 34.28 | 1,990,686 | -0.20(-0.58%) |
Dec 31, 2015 | 34.05 | 34.48 | 34.48 | 34.48 | 1,181,340 | +0.32(+0.95%) |
Dec 30, 2015 | 34.90 | 35.13 | 34.12 | 34.16 | 1,056,042 | -0.86(-2.44%) |
Dec 29, 2015 | 34.52 | 35.16 | 34.30 | 35.01 | 956,968 | +0.69(+2.02%) |
Dec 28, 2015 | 35.13 | 35.16 | 33.93 | 34.32 | 1,262,116 | -0.79(-2.25%) |
Dec 24, 2015 | 34.60 | 35.11 | 35.11 | 35.11 | 491,523 | +0.58(+1.68%) |
Dec 23, 2015 | 34.33 | 35.14 | 34.26 | 34.53 | 1,410,850 | +0.38(+1.11%) |
Dec 22, 2015 | 33.54 | 34.60 | 33.39 | 34.15 | 1,146,936 | +0.79(+2.36%) |
Dec 21, 2015 | 33.22 | 33.78 | 32.76 | 33.36 | 3,021,401 | +0.16(+0.49%) |
Dec 18, 2015 | 32.84 | 33.57 | 32.62 | 33.20 | 2,679,401 | +0.05(+0.14%) |
Dec 17, 2015 | 33.61 | 33.90 | 33.10 | 33.15 | 2,865,018 | -0.38(-1.13%) |
Dec 16, 2015 | 32.25 | 33.67 | 32.16 | 33.53 | 2,180,216 | +1.47(+4.59%) |
Dec 15, 2015 | 31.79 | 32.12 | 31.49 | 32.06 | 1,940,374 | +0.63(+1.99%) |
Dec 14, 2015 | 32.50 | 32.89 | 31.13 | 31.43 | 2,212,813 | -1.31(-4.00%) |
Dec 11, 2015 | 32.99 | 33.64 | 32.64 | 32.74 | 1,405,491 | -1.04(-3.07%) |
Dec 10, 2015 | 32.82 | 34.14 | 32.79 | 33.78 | 1,515,970 | +0.83(+2.51%) |
Dec 09, 2015 | 32.16 | 33.63 | 32.00 | 32.95 | 2,473,116 | +0.90(+2.82%) |
Dec 08, 2015 | 33.20 | 33.20 | 32.00 | 32.05 | 2,368,560 | -1.55(-4.61%) |
Dec 07, 2015 | 33.75 | 33.99 | 33.12 | 33.60 | 1,738,547 | -0.24(-0.70%) |
Dec 04, 2015 | 33.75 | 34.33 | 33.38 | 33.83 | 2,255,813 | -0.09(-0.25%) |
Dec 03, 2015 | 34.74 | 34.98 | 33.58 | 33.92 | 2,850,261 | -0.80(-2.30%) |
Dec 02, 2015 | 35.91 | 36.04 | 34.00 | 34.72 | 2,805,664 | -1.11(-3.10%) |