Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.04 | 24.20 | 22.74 | 22.85 | 3,937,130 | -1.28(-5.30%) |
Feb 26, 2016 | 24.85 | 24.91 | 23.34 | 24.13 | 3,652,750 | +0.61(+2.59%) |
Feb 25, 2016 | 24.41 | 25.17 | 22.57 | 23.52 | 3,743,849 | -0.52(-2.16%) |
Feb 24, 2016 | 22.94 | 24.15 | 22.57 | 24.04 | 3,480,915 | +1.24(+5.44%) |
Feb 23, 2016 | 23.60 | 23.60 | 22.50 | 22.80 | 3,868,855 | -1.49(-6.13%) |
Feb 22, 2016 | 24.84 | 24.91 | 24.06 | 24.29 | 1,992,070 | +0.31(+1.29%) |
Feb 19, 2016 | 24.49 | 24.54 | 23.19 | 23.98 | 2,666,900 | -0.66(-2.68%) |
Feb 18, 2016 | 26.22 | 26.40 | 24.27 | 24.64 | 2,849,873 | -1.61(-6.13%) |
Feb 17, 2016 | 25.65 | 26.32 | 24.40 | 26.25 | 4,276,176 | +1.61(+6.53%) |
Feb 16, 2016 | 26.48 | 26.56 | 24.01 | 24.64 | 2,318,918 | -1.38(-5.30%) |
Feb 12, 2016 | 25.65 | 26.02 | 26.02 | 26.02 | 1,783,200 | +0.86(+3.42%) |
Feb 11, 2016 | 25.12 | 25.87 | 24.31 | 25.16 | 2,209,748 | -0.80(-3.08%) |
Feb 10, 2016 | 25.98 | 26.70 | 24.90 | 25.96 | 2,082,645 | -0.27(-1.03%) |
Feb 09, 2016 | 27.14 | 27.40 | 25.12 | 26.23 | 2,505,355 | -1.47(-5.31%) |
Feb 08, 2016 | 27.15 | 27.85 | 26.12 | 27.70 | 3,485,012 | +0.53(+1.95%) |
Feb 05, 2016 | 26.96 | 27.47 | 25.76 | 27.17 | 3,262,525 | +0.13(+0.48%) |
Feb 04, 2016 | 26.26 | 27.75 | 26.26 | 27.04 | 4,739,890 | +0.38(+1.43%) |
Feb 03, 2016 | 26.24 | 26.88 | 25.26 | 26.66 | 2,934,844 | +0.81(+3.13%) |
Feb 02, 2016 | 25.70 | 26.33 | 25.11 | 25.85 | 2,796,644 | -1.03(-3.83%) |
Feb 01, 2016 | 25.83 | 27.14 | 25.83 | 26.88 | 4,948,562 | -0.29(-1.07%) |
Jan 29, 2016 | 26.06 | 27.23 | 25.50 | 27.17 | 2,720,786 | +1.17(+4.50%) |
Jan 28, 2016 | 27.12 | 27.74 | 25.11 | 26.00 | 2,804,188 | +0.50(+1.96%) |
Jan 27, 2016 | 24.63 | 26.51 | 24.61 | 25.50 | 3,900,772 | +0.54(+2.16%) |
Jan 26, 2016 | 24.08 | 25.00 | 23.28 | 24.96 | 3,127,263 | +1.90(+8.24%) |
Jan 25, 2016 | 23.03 | 24.92 | 23.00 | 23.06 | 3,213,881 | -0.84(-3.51%) |
Jan 22, 2016 | 24.71 | 25.07 | 23.27 | 23.90 | 4,073,579 | -0.32(-1.32%) |
Jan 21, 2016 | 22.98 | 24.54 | 22.73 | 24.22 | 3,508,221 | +1.23(+5.35%) |
Jan 20, 2016 | 20.59 | 23.18 | 19.98 | 22.99 | 4,376,547 | +2.10(+10.05%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.07 | 20.89 | 2,566,343 | -0.79(-3.64%) |
Jan 15, 2016 | 19.73 | 21.68 | 21.68 | 21.68 | 2,928,400 | +1.02(+4.94%) |
Jan 14, 2016 | 20.08 | 21.32 | 19.91 | 20.66 | 3,375,927 | +0.76(+3.82%) |
Jan 13, 2016 | 20.95 | 21.00 | 19.53 | 19.90 | 2,499,437 | -0.05(-0.25%) |
Jan 12, 2016 | 20.74 | 20.77 | 19.00 | 19.95 | 2,026,642 | -0.23(-1.14%) |
Jan 11, 2016 | 22.39 | 22.39 | 20.00 | 20.18 | 2,301,915 | -2.08(-9.34%) |
Jan 08, 2016 | 21.16 | 22.75 | 21.01 | 22.26 | 2,787,876 | +1.31(+6.25%) |
Jan 07, 2016 | 19.24 | 21.27 | 19.17 | 20.95 | 3,672,185 | +1.18(+5.97%) |
Jan 06, 2016 | 21.41 | 21.46 | 19.55 | 19.77 | 2,951,682 | -2.34(-10.58%) |
Jan 05, 2016 | 22.27 | 22.74 | 21.63 | 22.11 | 2,509,795 | -0.57(-2.51%) |
Jan 04, 2016 | 21.75 | 22.68 | 21.35 | 22.68 | 3,147,065 | +0.88(+4.04%) |
Dec 31, 2015 | 21.29 | 21.80 | 21.80 | 21.80 | 3,024,700 | +0.29(+1.35%) |
Dec 30, 2015 | 22.63 | 23.22 | 21.30 | 21.51 | 2,757,211 | -1.70(-7.32%) |
Dec 29, 2015 | 23.03 | 23.63 | 22.24 | 23.21 | 3,272,232 | +0.67(+2.97%) |
Dec 28, 2015 | 22.39 | 22.57 | 21.50 | 22.54 | 1,866,108 | -0.24(-1.05%) |
Dec 24, 2015 | 22.84 | 22.78 | 22.78 | 22.78 | 870,900 | -0.06(-0.26%) |
Dec 23, 2015 | 21.20 | 22.89 | 21.20 | 22.84 | 3,621,514 | +2.27(+11.04%) |
Dec 22, 2015 | 21.58 | 21.58 | 20.41 | 20.57 | 2,620,617 | -0.67(-3.15%) |
Dec 21, 2015 | 20.80 | 21.55 | 20.44 | 21.24 | 3,788,741 | +0.42(+2.02%) |
Dec 18, 2015 | 20.34 | 21.31 | 20.34 | 20.82 | 14,105,364 | +0.33(+1.61%) |
Dec 17, 2015 | 20.15 | 20.70 | 19.75 | 20.49 | 4,236,621 | +0.28(+1.39%) |
Dec 16, 2015 | 20.27 | 20.69 | 19.61 | 20.21 | 4,139,559 | +0.04(+0.20%) |
Dec 15, 2015 | 20.24 | 20.51 | 19.70 | 20.17 | 5,052,831 | +0.59(+3.01%) |
Dec 14, 2015 | 19.45 | 20.18 | 19.07 | 19.58 | 6,407,505 | +0.15(+0.77%) |
Dec 11, 2015 | 19.45 | 19.62 | 19.00 | 19.43 | 5,889,329 | -0.43(-2.17%) |
Dec 10, 2015 | 19.10 | 19.91 | 18.70 | 19.86 | 4,717,314 | +0.38(+1.95%) |
Dec 09, 2015 | 18.64 | 20.17 | 18.64 | 19.48 | 3,189,586 | -0.09(-0.46%) |
Dec 08, 2015 | 18.61 | 20.19 | 18.50 | 19.57 | 4,360,923 | +0.45(+2.35%) |
Dec 07, 2015 | 19.00 | 19.58 | 18.53 | 19.12 | 3,881,977 | -0.67(-3.39%) |
Dec 04, 2015 | 19.25 | 19.94 | 18.50 | 19.79 | 3,636,692 | +0.22(+1.12%) |
Dec 03, 2015 | 19.94 | 20.23 | 19.27 | 19.57 | 2,980,683 | -0.14(-0.71%) |
Dec 02, 2015 | 20.65 | 20.76 | 19.38 | 19.71 | 2,715,733 | -1.26(-6.01%) |