Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.97 | 24.32 | 23.86 | 23.89 | 704,605 | -0.13(-0.54%) |
Feb 26, 2016 | 23.70 | 24.11 | 23.68 | 24.02 | 628,099 | +0.41(+1.74%) |
Feb 25, 2016 | 23.78 | 23.81 | 23.39 | 23.61 | 678,104 | -0.18(-0.76%) |
Feb 24, 2016 | 23.30 | 23.84 | 22.98 | 23.79 | 789,939 | +0.22(+0.93%) |
Feb 23, 2016 | 23.54 | 24.07 | 23.45 | 23.57 | 1,177,253 | -0.09(-0.38%) |
Feb 22, 2016 | 23.50 | 23.97 | 23.48 | 23.66 | 1,200,717 | +0.40(+1.72%) |
Feb 19, 2016 | 22.88 | 23.28 | 22.40 | 23.26 | 2,099,258 | +0.07(+0.30%) |
Feb 18, 2016 | 22.73 | 23.43 | 22.62 | 23.19 | 1,567,571 | +0.60(+2.66%) |
Feb 17, 2016 | 22.33 | 22.82 | 22.31 | 22.59 | 1,156,772 | +0.39(+1.76%) |
Feb 16, 2016 | 21.45 | 22.27 | 21.38 | 22.20 | 1,229,563 | +1.04(+4.91%) |
Feb 12, 2016 | 20.83 | 21.16 | 21.16 | 21.16 | 805,500 | +0.51(+2.47%) |
Feb 11, 2016 | 20.39 | 20.93 | 20.39 | 20.65 | 1,451,027 | -0.03(-0.15%) |
Feb 10, 2016 | 20.86 | 21.43 | 20.54 | 20.68 | 1,953,039 | -0.03(-0.14%) |
Feb 09, 2016 | 21.38 | 21.72 | 20.53 | 20.71 | 1,162,465 | -1.03(-4.74%) |
Feb 08, 2016 | 21.70 | 21.85 | 20.95 | 21.74 | 1,574,727 | -0.30(-1.36%) |
Feb 05, 2016 | 22.74 | 22.92 | 21.91 | 22.04 | 1,153,563 | -0.82(-3.59%) |
Feb 04, 2016 | 22.94 | 23.43 | 22.57 | 22.86 | 1,353,408 | -0.30(-1.30%) |
Feb 03, 2016 | 22.73 | 23.35 | 22.03 | 23.16 | 1,296,148 | +0.70(+3.12%) |
Feb 02, 2016 | 23.06 | 23.06 | 22.31 | 22.46 | 1,207,481 | -0.96(-4.10%) |
Feb 01, 2016 | 23.17 | 23.64 | 22.70 | 23.42 | 2,083,811 | +0.03(+0.13%) |
Jan 29, 2016 | 22.38 | 23.41 | 22.38 | 23.39 | 1,339,315 | +1.07(+4.79%) |
Jan 28, 2016 | 22.86 | 22.86 | 22.18 | 22.32 | 828,761 | -0.18(-0.80%) |
Jan 27, 2016 | 23.07 | 23.15 | 22.42 | 22.50 | 846,743 | -0.76(-3.27%) |
Jan 26, 2016 | 22.81 | 23.40 | 22.66 | 23.26 | 855,494 | +0.51(+2.24%) |
Jan 25, 2016 | 23.45 | 23.54 | 22.71 | 22.75 | 965,622 | -0.83(-3.52%) |
Jan 22, 2016 | 23.54 | 23.94 | 23.28 | 23.58 | 1,273,416 | +0.49(+2.12%) |
Jan 21, 2016 | 22.53 | 23.39 | 22.23 | 23.09 | 1,636,853 | +0.57(+2.53%) |
Jan 20, 2016 | 22.01 | 22.99 | 21.33 | 22.52 | 2,126,990 | +0.10(+0.45%) |
Jan 19, 2016 | 22.83 | 23.02 | 22.14 | 22.42 | 2,406,135 | -0.05(-0.22%) |
Jan 15, 2016 | 22.95 | 22.47 | 22.47 | 22.47 | 2,088,200 | -1.17(-4.95%) |
Jan 14, 2016 | 23.44 | 23.91 | 22.88 | 23.64 | 1,741,324 | +0.37(+1.59%) |
Jan 13, 2016 | 24.31 | 24.49 | 23.19 | 23.27 | 1,214,000 | -0.86(-3.56%) |
Jan 12, 2016 | 24.75 | 24.88 | 23.77 | 24.13 | 1,319,125 | -0.24(-0.98%) |
Jan 11, 2016 | 24.83 | 25.00 | 24.11 | 24.37 | 1,232,909 | -0.38(-1.54%) |
Jan 08, 2016 | 25.66 | 25.69 | 24.71 | 24.75 | 1,358,878 | -0.65(-2.56%) |
Jan 07, 2016 | 26.15 | 26.44 | 25.40 | 25.40 | 1,391,892 | -1.42(-5.29%) |
Jan 06, 2016 | 26.55 | 27.14 | 26.54 | 26.82 | 1,472,891 | -0.17(-0.63%) |
Jan 05, 2016 | 27.84 | 27.96 | 26.95 | 26.99 | 1,673,178 | -0.85(-3.05%) |
Jan 04, 2016 | 27.56 | 27.88 | 27.31 | 27.84 | 1,812,697 | -0.18(-0.64%) |
Dec 31, 2015 | 28.40 | 28.02 | 28.02 | 28.02 | 1,017,700 | -0.48(-1.68%) |
Dec 30, 2015 | 28.55 | 28.90 | 28.46 | 28.50 | 838,500 | -0.19(-0.66%) |
Dec 29, 2015 | 28.68 | 28.98 | 28.54 | 28.69 | 909,977 | +0.14(+0.49%) |
Dec 28, 2015 | 28.82 | 28.86 | 28.30 | 28.55 | 973,898 | -0.39(-1.35%) |
Dec 24, 2015 | 28.68 | 28.94 | 28.94 | 28.94 | 558,900 | +0.20(+0.70%) |
Dec 23, 2015 | 28.40 | 28.96 | 28.23 | 28.74 | 1,671,043 | +0.48(+1.70%) |
Dec 22, 2015 | 27.58 | 28.38 | 27.55 | 28.26 | 2,098,243 | +0.71(+2.58%) |
Dec 21, 2015 | 27.39 | 27.66 | 27.27 | 27.55 | 2,093,842 | +0.37(+1.36%) |
Dec 18, 2015 | 26.81 | 27.40 | 26.74 | 27.18 | 3,073,481 | +0.22(+0.82%) |
Dec 17, 2015 | 26.45 | 27.25 | 26.33 | 26.96 | 1,677,811 | +0.58(+2.20%) |
Dec 16, 2015 | 26.51 | 26.86 | 25.97 | 26.38 | 1,360,768 | -0.11(-0.42%) |
Dec 15, 2015 | 25.41 | 26.61 | 24.52 | 26.49 | 5,047,639 | +0.06(+0.23%) |
Dec 14, 2015 | 26.43 | 26.68 | 25.81 | 26.43 | 1,705,507 | +0.00(+0.00%) |
Dec 11, 2015 | 26.89 | 27.21 | 26.29 | 26.43 | 1,257,548 | -0.60(-2.22%) |
Dec 10, 2015 | 26.89 | 27.36 | 26.72 | 27.03 | 1,054,262 | +0.07(+0.26%) |
Dec 09, 2015 | 26.92 | 27.49 | 26.72 | 26.96 | 1,559,587 | -0.05(-0.19%) |
Dec 08, 2015 | 26.89 | 27.34 | 26.72 | 27.01 | 1,666,327 | -0.19(-0.70%) |
Dec 07, 2015 | 27.93 | 28.00 | 26.96 | 27.20 | 1,516,937 | -0.98(-3.48%) |
Dec 04, 2015 | 27.40 | 28.26 | 27.25 | 28.18 | 996,192 | +0.78(+2.85%) |
Dec 03, 2015 | 28.05 | 28.20 | 27.26 | 27.40 | 842,585 | -0.58(-2.07%) |
Dec 02, 2015 | 28.40 | 28.50 | 27.92 | 27.98 | 622,961 | -0.51(-1.79%) |