Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.70 | 24.54 | 22.70 | 23.55 | 4,037,632 | +0.15(+0.63%) |
Feb 26, 2016 | 22.70 | 23.78 | 22.45 | 23.41 | 3,030,383 | +0.80(+3.52%) |
Feb 25, 2016 | 22.71 | 23.01 | 22.21 | 22.61 | 2,058,829 | +0.08(+0.34%) |
Feb 24, 2016 | 22.32 | 22.76 | 22.08 | 22.54 | 2,385,687 | -0.19(-0.83%) |
Feb 23, 2016 | 22.44 | 22.79 | 22.27 | 22.72 | 2,074,236 | +0.16(+0.71%) |
Feb 22, 2016 | 23.00 | 23.00 | 22.15 | 22.56 | 2,139,709 | +0.55(+2.50%) |
Feb 19, 2016 | 22.09 | 22.66 | 21.31 | 22.01 | 5,050,570 | -0.82(-3.57%) |
Feb 18, 2016 | 22.91 | 23.13 | 22.32 | 22.83 | 2,851,932 | +0.01(+0.06%) |
Feb 17, 2016 | 22.37 | 23.10 | 22.12 | 22.81 | 2,877,358 | +0.84(+3.81%) |
Feb 16, 2016 | 21.97 | 22.10 | 21.41 | 21.98 | 3,373,159 | +0.33(+1.55%) |
Feb 12, 2016 | 21.19 | 21.64 | 21.64 | 21.64 | 3,256,492 | +0.76(+3.64%) |
Feb 11, 2016 | 21.50 | 21.83 | 20.74 | 20.88 | 4,284,445 | -0.98(-4.50%) |
Feb 10, 2016 | 22.06 | 23.12 | 21.82 | 21.87 | 4,434,351 | -0.67(-2.99%) |
Feb 09, 2016 | 21.84 | 22.70 | 21.81 | 22.54 | 4,538,067 | +0.34(+1.55%) |
Feb 08, 2016 | 22.89 | 23.02 | 21.93 | 22.19 | 2,996,907 | -0.83(-3.62%) |
Feb 05, 2016 | 23.59 | 24.03 | 22.96 | 23.03 | 2,033,918 | -0.71(-2.99%) |
Feb 04, 2016 | 22.84 | 23.82 | 22.83 | 23.74 | 4,813,924 | +0.77(+3.36%) |
Feb 03, 2016 | 23.41 | 23.66 | 22.68 | 22.97 | 5,434,670 | -0.03(-0.15%) |
Feb 02, 2016 | 23.54 | 23.71 | 22.97 | 23.00 | 4,394,368 | -1.14(-4.71%) |
Feb 01, 2016 | 23.99 | 24.31 | 23.03 | 24.14 | 5,200,836 | -0.19(-0.77%) |
Jan 29, 2016 | 21.97 | 24.41 | 21.86 | 24.32 | 7,482,289 | +2.50(+11.47%) |
Jan 28, 2016 | 22.61 | 22.96 | 21.81 | 21.82 | 3,577,891 | -0.66(-2.91%) |
Jan 27, 2016 | 21.88 | 23.24 | 21.88 | 22.48 | 2,994,260 | +0.36(+1.62%) |
Jan 26, 2016 | 22.34 | 22.71 | 21.99 | 22.12 | 4,187,689 | -0.02(-0.09%) |
Jan 25, 2016 | 23.49 | 23.57 | 21.74 | 22.14 | 12,164,009 | -3.88(-14.92%) |
Jan 22, 2016 | 25.68 | 26.30 | 25.45 | 26.02 | 2,716,882 | +0.92(+3.65%) |
Jan 21, 2016 | 24.98 | 25.76 | 24.67 | 25.10 | 2,390,124 | +0.25(+1.00%) |
Jan 20, 2016 | 24.74 | 25.35 | 23.80 | 24.86 | 3,887,653 | -0.28(-1.12%) |
Jan 19, 2016 | 25.81 | 25.91 | 24.97 | 25.14 | 3,448,747 | -0.41(-1.59%) |
Jan 15, 2016 | 25.89 | 25.54 | 25.54 | 25.54 | 3,530,843 | -1.00(-3.77%) |
Jan 14, 2016 | 26.30 | 26.84 | 25.80 | 26.54 | 2,568,481 | +0.37(+1.42%) |
Jan 13, 2016 | 26.14 | 27.59 | 26.12 | 26.17 | 6,778,503 | -0.27(-1.02%) |
Jan 12, 2016 | 27.59 | 27.88 | 26.13 | 26.44 | 5,131,505 | -0.97(-3.55%) |
Jan 11, 2016 | 29.01 | 29.10 | 27.17 | 27.41 | 5,403,683 | -1.50(-5.18%) |
Jan 08, 2016 | 30.02 | 30.11 | 28.78 | 28.91 | 4,291,401 | -1.28(-4.25%) |
Jan 07, 2016 | 29.87 | 30.70 | 29.75 | 30.19 | 2,892,679 | -0.30(-0.99%) |
Jan 06, 2016 | 30.82 | 30.95 | 30.34 | 30.50 | 1,999,102 | -0.87(-2.77%) |
Jan 05, 2016 | 31.42 | 31.51 | 31.19 | 31.36 | 2,272,656 | -0.02(-0.07%) |
Jan 04, 2016 | 30.89 | 31.39 | 30.61 | 31.38 | 2,387,719 | -0.07(-0.22%) |
Dec 31, 2015 | 31.34 | 31.45 | 31.45 | 31.45 | 1,410,074 | -0.10(-0.31%) |
Dec 30, 2015 | 31.52 | 31.77 | 31.38 | 31.55 | 1,524,536 | -0.08(-0.24%) |
Dec 29, 2015 | 31.67 | 31.92 | 31.49 | 31.63 | 1,279,098 | +0.17(+0.53%) |
Dec 28, 2015 | 31.31 | 31.48 | 30.96 | 31.46 | 1,368,451 | +0.08(+0.26%) |
Dec 24, 2015 | 31.50 | 31.38 | 31.38 | 31.38 | 641,219 | +0.00(+0.00%) |
Dec 23, 2015 | 30.65 | 31.46 | 30.38 | 31.38 | 2,494,745 | +1.01(+3.34%) |
Dec 22, 2015 | 30.71 | 30.86 | 29.87 | 30.36 | 3,628,334 | -0.30(-0.99%) |
Dec 21, 2015 | 30.51 | 30.92 | 30.35 | 30.67 | 4,959,551 | +0.27(+0.88%) |
Dec 18, 2015 | 31.01 | 31.29 | 30.36 | 30.40 | 7,257,067 | -0.54(-1.74%) |
Dec 17, 2015 | 30.88 | 31.23 | 30.63 | 30.94 | 4,852,456 | -0.03(-0.11%) |
Dec 16, 2015 | 30.34 | 31.03 | 29.47 | 30.97 | 5,780,260 | +0.93(+3.10%) |
Dec 15, 2015 | 30.80 | 31.41 | 30.03 | 30.04 | 4,733,551 | -0.40(-1.31%) |
Dec 14, 2015 | 31.47 | 31.67 | 30.27 | 30.44 | 3,013,829 | -1.11(-3.52%) |
Dec 11, 2015 | 31.84 | 32.39 | 31.45 | 31.55 | 2,276,040 | -0.79(-2.45%) |
Dec 10, 2015 | 32.43 | 33.33 | 32.06 | 32.34 | 4,552,639 | -0.79(-2.37%) |
Dec 09, 2015 | 33.19 | 33.66 | 32.75 | 33.13 | 2,218,065 | +0.03(+0.10%) |
Dec 08, 2015 | 33.69 | 33.91 | 33.08 | 33.09 | 1,787,138 | -0.66(-1.96%) |
Dec 07, 2015 | 34.00 | 34.76 | 33.71 | 33.76 | 2,235,819 | -1.01(-2.90%) |
Dec 04, 2015 | 34.94 | 35.01 | 34.32 | 34.76 | 1,200,546 | -0.08(-0.22%) |
Dec 03, 2015 | 35.92 | 35.92 | 34.48 | 34.84 | 1,804,628 | +0.11(+0.32%) |
Dec 02, 2015 | 34.31 | 35.56 | 34.31 | 34.73 | 1,572,613 | -0.45(-1.27%) |