Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.99 | 23.51 | 22.76 | 23.03 | 8,889,246 | -0.15(-0.63%) |
Feb 26, 2016 | 22.24 | 23.40 | 22.14 | 23.18 | 9,496,807 | +1.21(+5.51%) |
Feb 25, 2016 | 21.58 | 22.19 | 21.18 | 21.97 | 5,436,131 | +0.39(+1.80%) |
Feb 24, 2016 | 20.81 | 21.67 | 19.97 | 21.58 | 7,620,854 | +0.51(+2.42%) |
Feb 23, 2016 | 21.66 | 21.67 | 20.85 | 21.07 | 5,803,969 | -0.67(-3.10%) |
Feb 22, 2016 | 21.09 | 21.80 | 21.32 | 21.75 | 4,273,158 | +0.66(+3.11%) |
Feb 19, 2016 | 22.12 | 22.13 | 20.83 | 21.09 | 7,554,671 | -1.14(-5.13%) |
Feb 18, 2016 | 21.98 | 22.38 | 21.40 | 22.23 | 7,358,175 | +0.36(+1.66%) |
Feb 17, 2016 | 20.56 | 22.05 | 20.47 | 21.87 | 8,749,848 | +1.52(+7.48%) |
Feb 16, 2016 | 19.76 | 20.42 | 19.19 | 20.35 | 8,538,897 | +0.54(+2.75%) |
Feb 12, 2016 | 21.33 | 19.80 | 19.80 | 19.80 | 14,106,816 | -1.59(-7.43%) |
Feb 11, 2016 | 20.03 | 22.27 | 19.33 | 21.39 | 12,923,020 | +1.15(+5.68%) |
Feb 10, 2016 | 20.91 | 21.18 | 20.17 | 20.24 | 5,891,141 | -0.38(-1.84%) |
Feb 09, 2016 | 19.96 | 20.80 | 19.52 | 20.62 | 7,319,079 | +0.24(+1.19%) |
Feb 08, 2016 | 21.18 | 21.25 | 19.93 | 20.38 | 6,986,429 | -1.11(-5.15%) |
Feb 05, 2016 | 21.35 | 22.01 | 20.93 | 21.49 | 5,384,584 | +0.05(+0.24%) |
Feb 04, 2016 | 20.74 | 21.93 | 20.71 | 21.43 | 9,660,943 | +0.75(+3.64%) |
Feb 03, 2016 | 19.40 | 20.69 | 19.39 | 20.68 | 6,627,644 | +1.58(+8.28%) |
Feb 02, 2016 | 20.42 | 20.42 | 19.03 | 19.10 | 7,477,491 | -1.57(-7.61%) |
Feb 01, 2016 | 20.70 | 20.80 | 19.91 | 20.67 | 6,636,995 | -0.16(-0.75%) |
Jan 29, 2016 | 20.26 | 20.83 | 19.70 | 20.83 | 8,948,628 | +0.95(+4.78%) |
Jan 28, 2016 | 19.44 | 20.03 | 19.08 | 19.88 | 6,255,046 | +0.37(+1.91%) |
Jan 27, 2016 | 19.71 | 20.05 | 19.15 | 19.51 | 6,620,149 | -0.24(-1.23%) |
Jan 26, 2016 | 19.39 | 19.96 | 19.36 | 19.75 | 5,835,355 | +0.39(+2.01%) |
Jan 25, 2016 | 20.07 | 20.07 | 19.15 | 19.36 | 9,036,371 | -1.25(-6.08%) |
Jan 22, 2016 | 21.82 | 22.67 | 20.19 | 20.61 | 10,431,123 | -0.67(-3.13%) |
Jan 21, 2016 | 20.84 | 21.58 | 20.56 | 21.28 | 6,917,835 | +0.60(+2.88%) |
Jan 20, 2016 | 21.07 | 21.09 | 19.61 | 20.68 | 10,269,040 | -0.78(-3.62%) |
Jan 19, 2016 | 22.26 | 22.43 | 20.96 | 21.46 | 8,962,677 | -0.55(-2.51%) |
Jan 15, 2016 | 21.12 | 22.01 | 22.01 | 22.01 | 10,550,464 | +0.35(+1.64%) |
Jan 14, 2016 | 20.81 | 21.94 | 20.54 | 21.66 | 8,494,854 | +0.80(+3.81%) |
Jan 13, 2016 | 21.39 | 21.75 | 20.77 | 20.86 | 7,386,527 | -0.36(-1.71%) |
Jan 12, 2016 | 21.00 | 21.40 | 20.44 | 21.23 | 9,892,100 | +0.66(+3.19%) |
Jan 11, 2016 | 21.61 | 21.67 | 20.33 | 20.57 | 9,224,168 | -0.96(-4.46%) |
Jan 08, 2016 | 22.04 | 22.13 | 21.41 | 21.53 | 6,215,736 | -0.54(-2.43%) |
Jan 07, 2016 | 22.62 | 22.77 | 21.90 | 22.07 | 6,424,398 | -0.79(-3.44%) |
Jan 06, 2016 | 24.05 | 24.07 | 22.70 | 22.85 | 6,900,690 | -1.61(-6.57%) |
Jan 05, 2016 | 24.77 | 24.78 | 24.09 | 24.46 | 5,779,813 | -0.10(-0.42%) |
Jan 04, 2016 | 23.60 | 24.57 | 23.53 | 24.56 | 8,464,949 | +0.72(+3.01%) |
Dec 31, 2015 | 24.25 | 23.85 | 23.85 | 23.85 | 4,900,772 | -0.66(-2.68%) |
Dec 30, 2015 | 24.99 | 25.13 | 24.35 | 24.50 | 3,489,163 | -0.45(-1.80%) |
Dec 29, 2015 | 25.21 | 25.37 | 24.65 | 24.95 | 3,772,846 | -0.10(-0.38%) |
Dec 28, 2015 | 25.58 | 25.61 | 24.74 | 25.05 | 3,746,424 | -0.67(-2.59%) |
Dec 24, 2015 | 26.01 | 25.71 | 25.71 | 25.71 | 1,930,898 | -0.22(-0.87%) |
Dec 23, 2015 | 25.03 | 26.36 | 24.98 | 25.94 | 7,128,615 | +1.13(+4.56%) |
Dec 22, 2015 | 23.68 | 25.03 | 23.66 | 24.81 | 7,863,484 | +1.26(+5.36%) |
Dec 21, 2015 | 24.81 | 24.89 | 23.30 | 23.54 | 10,312,489 | -1.12(-4.55%) |
Dec 18, 2015 | 24.83 | 25.39 | 24.63 | 24.67 | 14,480,158 | -0.26(-1.04%) |
Dec 17, 2015 | 25.96 | 26.05 | 24.91 | 24.93 | 5,646,972 | -1.08(-4.15%) |
Dec 16, 2015 | 25.65 | 26.04 | 25.01 | 26.01 | 5,272,554 | +0.54(+2.10%) |
Dec 15, 2015 | 24.93 | 25.60 | 24.93 | 25.47 | 4,870,813 | +0.67(+2.68%) |
Dec 14, 2015 | 25.38 | 25.49 | 24.43 | 24.81 | 5,795,998 | -0.58(-2.28%) |
Dec 11, 2015 | 25.81 | 25.88 | 25.31 | 25.38 | 4,836,277 | -0.61(-2.33%) |
Dec 10, 2015 | 26.64 | 27.18 | 25.95 | 25.99 | 5,423,005 | -0.67(-2.50%) |
Dec 09, 2015 | 26.13 | 26.79 | 26.09 | 26.66 | 6,241,053 | +0.71(+2.73%) |
Dec 08, 2015 | 27.50 | 27.60 | 25.93 | 25.95 | 9,433,723 | -1.75(-6.33%) |
Dec 07, 2015 | 26.55 | 27.88 | 26.25 | 27.70 | 11,228,573 | +1.01(+3.79%) |
Dec 04, 2015 | 26.79 | 26.84 | 26.01 | 26.69 | 7,486,487 | -0.13(-0.48%) |
Dec 03, 2015 | 26.74 | 26.92 | 26.40 | 26.82 | 6,325,330 | +0.28(+1.04%) |
Dec 02, 2015 | 27.49 | 27.53 | 26.30 | 26.54 | 5,676,545 | -0.96(-3.49%) |