Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.68 | 22.47 | 20.83 | 21.50 | 2,398,605 | +0.02(+0.09%) |
Feb 26, 2016 | 22.03 | 22.73 | 21.20 | 21.48 | 3,184,345 | +0.91(+4.42%) |
Feb 25, 2016 | 21.04 | 22.09 | 19.47 | 20.57 | 3,618,526 | -0.79(-3.70%) |
Feb 24, 2016 | 20.15 | 21.84 | 19.45 | 21.36 | 4,936,115 | +0.26(+1.23%) |
Feb 23, 2016 | 22.85 | 24.01 | 21.02 | 21.10 | 6,531,876 | -1.16(-5.21%) |
Feb 22, 2016 | 22.30 | 23.58 | 22.03 | 22.26 | 2,926,988 | +0.78(+3.63%) |
Feb 19, 2016 | 21.80 | 21.82 | 20.41 | 21.48 | 2,935,362 | -0.80(-3.59%) |
Feb 18, 2016 | 24.31 | 24.62 | 22.25 | 22.28 | 2,161,876 | -1.79(-7.44%) |
Feb 17, 2016 | 23.07 | 24.58 | 22.54 | 24.07 | 2,759,206 | +1.54(+6.84%) |
Feb 16, 2016 | 23.86 | 23.96 | 22.14 | 22.53 | 2,050,973 | -0.73(-3.14%) |
Feb 12, 2016 | 23.97 | 23.26 | 23.26 | 23.26 | 2,940,700 | +0.22(+0.95%) |
Feb 11, 2016 | 24.14 | 24.16 | 21.38 | 23.04 | 5,005,182 | -1.86(-7.47%) |
Feb 10, 2016 | 24.98 | 25.66 | 24.14 | 24.90 | 2,188,915 | -0.10(-0.40%) |
Feb 09, 2016 | 26.05 | 26.26 | 24.35 | 25.00 | 2,526,353 | -1.53(-5.77%) |
Feb 08, 2016 | 26.31 | 26.94 | 25.13 | 26.53 | 2,516,293 | -0.79(-2.89%) |
Feb 05, 2016 | 27.08 | 27.94 | 26.25 | 27.32 | 3,117,384 | -0.65(-2.32%) |
Feb 04, 2016 | 27.46 | 28.87 | 27.20 | 27.97 | 2,549,912 | +0.67(+2.45%) |
Feb 03, 2016 | 26.48 | 27.34 | 24.44 | 27.30 | 2,416,413 | +1.75(+6.85%) |
Feb 02, 2016 | 25.23 | 26.44 | 24.81 | 25.55 | 3,550,105 | -1.37(-5.09%) |
Feb 01, 2016 | 26.26 | 27.40 | 25.53 | 26.92 | 2,937,909 | -0.21(-0.77%) |
Jan 29, 2016 | 25.26 | 27.14 | 25.25 | 27.13 | 2,751,010 | +1.84(+7.28%) |
Jan 28, 2016 | 24.58 | 25.60 | 23.96 | 25.29 | 3,047,149 | +2.29(+9.96%) |
Jan 27, 2016 | 22.02 | 24.19 | 21.76 | 23.00 | 2,647,761 | +0.66(+2.95%) |
Jan 26, 2016 | 21.55 | 22.75 | 21.07 | 22.34 | 2,062,532 | +1.45(+6.94%) |
Jan 25, 2016 | 22.51 | 23.50 | 20.86 | 20.89 | 2,224,629 | -2.17(-9.41%) |
Jan 22, 2016 | 23.04 | 25.59 | 21.89 | 23.06 | 4,287,505 | +1.02(+4.63%) |
Jan 21, 2016 | 17.85 | 22.44 | 17.70 | 22.04 | 4,562,478 | +3.58(+19.39%) |
Jan 20, 2016 | 18.00 | 18.83 | 16.10 | 18.46 | 4,248,989 | +0.03(+0.16%) |
Jan 19, 2016 | 21.25 | 21.62 | 18.06 | 18.43 | 3,444,704 | -2.65(-12.57%) |
Jan 15, 2016 | 20.21 | 21.08 | 21.08 | 21.08 | 3,126,800 | -0.79(-3.61%) |
Jan 14, 2016 | 21.41 | 22.28 | 20.81 | 21.87 | 2,001,637 | +0.71(+3.36%) |
Jan 13, 2016 | 22.62 | 22.74 | 20.84 | 21.16 | 1,923,622 | -0.59(-2.71%) |
Jan 12, 2016 | 23.29 | 23.65 | 20.96 | 21.75 | 2,269,025 | -0.90(-3.97%) |
Jan 11, 2016 | 23.40 | 24.08 | 22.38 | 22.65 | 2,444,677 | -1.04(-4.39%) |
Jan 08, 2016 | 22.54 | 24.16 | 21.47 | 23.69 | 3,583,765 | +1.54(+6.95%) |
Jan 07, 2016 | 23.94 | 24.76 | 22.09 | 22.15 | 4,218,584 | -2.75(-11.04%) |
Jan 06, 2016 | 27.50 | 27.69 | 24.61 | 24.90 | 3,987,677 | -3.69(-12.91%) |
Jan 05, 2016 | 29.19 | 29.19 | 27.32 | 28.59 | 2,412,914 | -0.48(-1.65%) |
Jan 04, 2016 | 29.37 | 29.89 | 28.06 | 29.07 | 1,959,975 | -0.51(-1.72%) |
Dec 31, 2015 | 28.41 | 29.58 | 29.58 | 29.58 | 1,148,500 | +0.98(+3.43%) |
Dec 30, 2015 | 29.58 | 30.48 | 28.44 | 28.60 | 1,737,567 | -1.75(-5.77%) |
Dec 29, 2015 | 31.07 | 31.57 | 29.59 | 30.35 | 1,259,315 | +0.06(+0.20%) |
Dec 28, 2015 | 32.18 | 32.18 | 30.05 | 30.29 | 946,735 | -2.56(-7.79%) |
Dec 24, 2015 | 33.13 | 32.85 | 32.85 | 32.85 | 483,200 | -0.28(-0.85%) |
Dec 23, 2015 | 30.43 | 33.18 | 29.96 | 33.13 | 1,643,578 | +3.85(+13.15%) |
Dec 22, 2015 | 28.82 | 29.69 | 28.30 | 29.28 | 1,579,759 | +0.29(+1.00%) |
Dec 21, 2015 | 29.80 | 30.12 | 28.16 | 28.99 | 1,921,068 | -0.75(-2.52%) |
Dec 18, 2015 | 30.25 | 31.03 | 29.74 | 29.74 | 2,377,161 | -0.68(-2.24%) |
Dec 17, 2015 | 32.30 | 32.41 | 29.35 | 30.42 | 2,257,974 | -1.87(-5.79%) |
Dec 16, 2015 | 34.10 | 34.30 | 32.13 | 32.29 | 1,897,845 | -1.63(-4.81%) |
Dec 15, 2015 | 33.45 | 34.32 | 32.80 | 33.92 | 1,739,360 | +1.15(+3.51%) |
Dec 14, 2015 | 33.11 | 33.63 | 31.44 | 32.77 | 2,530,754 | -0.79(-2.35%) |
Dec 11, 2015 | 34.07 | 34.80 | 33.15 | 33.56 | 1,976,344 | -1.53(-4.36%) |
Dec 10, 2015 | 33.18 | 35.38 | 32.77 | 35.09 | 1,728,142 | +1.44(+4.28%) |
Dec 09, 2015 | 33.17 | 35.11 | 33.13 | 33.65 | 2,110,696 | +0.71(+2.16%) |
Dec 08, 2015 | 30.41 | 33.24 | 30.22 | 32.94 | 2,124,910 | +1.18(+3.72%) |
Dec 07, 2015 | 33.31 | 33.72 | 31.15 | 31.76 | 2,781,105 | -2.99(-8.60%) |
Dec 04, 2015 | 35.87 | 35.87 | 34.31 | 34.75 | 1,777,838 | -1.76(-4.82%) |
Dec 03, 2015 | 37.66 | 38.06 | 36.21 | 36.51 | 1,444,010 | -0.61(-1.64%) |
Dec 02, 2015 | 39.00 | 39.81 | 36.37 | 37.12 | 1,979,732 | -2.39(-6.05%) |