Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.90 | 23.49 | 22.64 | 22.64 | 13,693,177 | -0.29(-1.25%) |
Feb 26, 2016 | 22.88 | 23.13 | 22.62 | 22.93 | 15,994,228 | +0.41(+1.83%) |
Feb 25, 2016 | 22.05 | 22.55 | 21.78 | 22.51 | 14,461,508 | +0.58(+2.63%) |
Feb 24, 2016 | 20.66 | 22.05 | 20.27 | 21.94 | 18,898,392 | +0.64(+2.99%) |
Feb 23, 2016 | 21.67 | 21.86 | 21.26 | 21.30 | 15,913,261 | -0.63(-2.86%) |
Feb 22, 2016 | 21.76 | 22.18 | 21.70 | 21.93 | 13,725,334 | +0.73(+3.44%) |
Feb 19, 2016 | 20.64 | 21.27 | 20.37 | 21.20 | 13,055,428 | +0.35(+1.68%) |
Feb 18, 2016 | 21.25 | 21.32 | 20.63 | 20.85 | 14,516,790 | -0.34(-1.60%) |
Feb 17, 2016 | 20.66 | 21.60 | 20.64 | 21.19 | 17,169,824 | +0.92(+4.53%) |
Feb 16, 2016 | 19.59 | 20.37 | 19.28 | 20.27 | 19,003,838 | +1.35(+7.16%) |
Feb 12, 2016 | 18.40 | 18.92 | 18.92 | 18.92 | 22,416,006 | +1.01(+5.67%) |
Feb 11, 2016 | 17.48 | 18.24 | 17.25 | 17.90 | 33,846,272 | -0.57(-3.08%) |
Feb 10, 2016 | 18.89 | 19.69 | 18.41 | 18.47 | 26,054,032 | -0.03(-0.16%) |
Feb 09, 2016 | 18.07 | 19.15 | 18.04 | 18.50 | 27,428,642 | -0.33(-1.75%) |
Feb 08, 2016 | 19.20 | 19.21 | 17.96 | 18.83 | 27,682,536 | -1.00(-5.07%) |
Feb 05, 2016 | 21.30 | 21.38 | 19.80 | 19.83 | 24,562,806 | -1.76(-8.14%) |
Feb 04, 2016 | 21.11 | 22.35 | 21.10 | 21.59 | 22,368,382 | +0.24(+1.11%) |
Feb 03, 2016 | 21.75 | 21.79 | 19.94 | 21.35 | 20,424,322 | +0.06(+0.27%) |
Feb 02, 2016 | 21.98 | 22.08 | 20.96 | 21.30 | 21,550,894 | -1.45(-6.38%) |
Feb 01, 2016 | 22.52 | 23.15 | 21.94 | 22.75 | 19,127,424 | -0.29(-1.26%) |
Jan 29, 2016 | 21.25 | 23.06 | 21.20 | 23.04 | 18,292,328 | +2.02(+9.61%) |
Jan 28, 2016 | 21.56 | 21.78 | 20.72 | 21.02 | 19,384,536 | -0.01(-0.07%) |
Jan 27, 2016 | 21.61 | 22.26 | 20.62 | 21.03 | 20,842,142 | -0.88(-4.03%) |
Jan 26, 2016 | 20.94 | 22.11 | 20.74 | 21.92 | 18,609,210 | +1.19(+5.76%) |
Jan 25, 2016 | 21.76 | 21.99 | 20.53 | 20.72 | 13,360,187 | -1.44(-6.49%) |
Jan 22, 2016 | 21.74 | 22.33 | 21.41 | 22.16 | 17,723,926 | +1.49(+7.19%) |
Jan 21, 2016 | 20.94 | 21.89 | 20.30 | 20.67 | 20,000,272 | -0.17(-0.84%) |
Jan 20, 2016 | 19.74 | 21.51 | 18.26 | 20.85 | 28,872,932 | +0.27(+1.30%) |
Jan 19, 2016 | 22.05 | 22.10 | 19.90 | 20.58 | 22,123,196 | -0.82(-3.81%) |
Jan 15, 2016 | 20.73 | 21.40 | 21.40 | 21.40 | 23,753,106 | -1.12(-4.98%) |
Jan 14, 2016 | 22.01 | 23.14 | 20.88 | 22.52 | 18,672,612 | +0.88(+4.06%) |
Jan 13, 2016 | 24.09 | 24.44 | 21.15 | 21.64 | 20,125,702 | -2.31(-9.65%) |
Jan 12, 2016 | 24.31 | 24.83 | 22.75 | 23.95 | 17,586,028 | +0.17(+0.71%) |
Jan 11, 2016 | 24.30 | 24.70 | 22.99 | 23.78 | 18,591,926 | -0.26(-1.09%) |
Jan 08, 2016 | 25.58 | 25.97 | 23.94 | 24.04 | 17,421,504 | -1.33(-5.24%) |
Jan 07, 2016 | 26.18 | 26.78 | 25.25 | 25.37 | 19,874,706 | -2.22(-8.04%) |
Jan 06, 2016 | 27.68 | 28.40 | 27.16 | 27.59 | 17,119,166 | -1.29(-4.46%) |
Jan 05, 2016 | 29.04 | 29.16 | 28.37 | 28.88 | 13,272,110 | +0.15(+0.51%) |
Jan 04, 2016 | 29.23 | 29.34 | 27.99 | 28.73 | 18,527,958 | -2.11(-6.85%) |
Dec 31, 2015 | 31.67 | 30.85 | 30.85 | 30.85 | 9,814,674 | -1.22(-3.80%) |
Dec 30, 2015 | 32.96 | 33.18 | 32.06 | 32.06 | 6,009,611 | -0.97(-2.94%) |
Dec 29, 2015 | 32.42 | 33.12 | 32.12 | 33.04 | 7,454,854 | +1.04(+3.25%) |
Dec 28, 2015 | 32.04 | 32.09 | 31.18 | 32.00 | 6,037,535 | -0.49(-1.51%) |
Dec 24, 2015 | 32.41 | 32.49 | 32.49 | 32.49 | 3,764,972 | +0.16(+0.49%) |
Dec 23, 2015 | 31.62 | 32.45 | 31.45 | 32.33 | 8,083,190 | +1.19(+3.84%) |
Dec 22, 2015 | 30.58 | 31.28 | 29.90 | 31.13 | 9,506,340 | +0.82(+2.69%) |
Dec 21, 2015 | 30.20 | 30.57 | 29.69 | 30.32 | 7,965,665 | +0.67(+2.28%) |
Dec 18, 2015 | 30.64 | 30.81 | 29.64 | 29.64 | 12,379,243 | -1.43(-4.59%) |
Dec 17, 2015 | 32.51 | 32.52 | 30.88 | 31.07 | 12,642,259 | -1.03(-3.22%) |
Dec 16, 2015 | 31.33 | 32.26 | 30.80 | 32.10 | 15,703,207 | +1.42(+4.64%) |
Dec 15, 2015 | 29.90 | 30.89 | 29.85 | 30.68 | 11,671,022 | +1.19(+4.03%) |
Dec 14, 2015 | 30.09 | 30.46 | 28.79 | 29.49 | 19,190,536 | -0.61(-2.03%) |
Dec 11, 2015 | 31.25 | 31.30 | 29.79 | 30.10 | 18,280,434 | -2.13(-6.61%) |
Dec 10, 2015 | 31.80 | 32.75 | 31.57 | 32.23 | 8,049,240 | +0.29(+0.90%) |
Dec 09, 2015 | 32.75 | 33.72 | 31.55 | 31.95 | 13,136,387 | -1.15(-3.48%) |
Dec 08, 2015 | 32.64 | 33.59 | 32.26 | 33.10 | 10,327,370 | -0.48(-1.43%) |
Dec 07, 2015 | 35.04 | 35.06 | 33.15 | 33.58 | 12,581,058 | -1.60(-4.54%) |
Dec 04, 2015 | 34.13 | 35.30 | 33.92 | 35.18 | 11,403,837 | +1.01(+2.97%) |
Dec 03, 2015 | 36.25 | 36.74 | 33.74 | 34.16 | 13,738,886 | -1.84(-5.10%) |
Dec 02, 2015 | 37.00 | 37.29 | 35.85 | 36.00 | 10,432,402 | -1.12(-3.02%) |