Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.56 | 22.99 | 21.79 | 22.75 | 1,680,393 | +0.01(+0.04%) |
Feb 26, 2016 | 24.40 | 25.29 | 22.70 | 22.74 | 2,630,066 | -1.65(-6.77%) |
Feb 25, 2016 | 23.58 | 24.39 | 23.28 | 24.39 | 1,053,328 | +0.85(+3.61%) |
Feb 24, 2016 | 23.51 | 23.76 | 22.81 | 23.54 | 1,133,726 | -0.38(-1.59%) |
Feb 23, 2016 | 24.07 | 24.29 | 23.89 | 23.92 | 1,222,094 | -0.36(-1.48%) |
Feb 22, 2016 | 23.63 | 24.38 | 23.57 | 24.28 | 1,504,078 | +0.96(+4.12%) |
Feb 19, 2016 | 22.80 | 23.39 | 22.44 | 23.32 | 1,057,361 | +0.44(+1.92%) |
Feb 18, 2016 | 23.49 | 23.56 | 22.50 | 22.88 | 1,668,830 | -0.41(-1.76%) |
Feb 17, 2016 | 22.30 | 23.66 | 22.06 | 23.29 | 2,387,923 | +1.22(+5.53%) |
Feb 16, 2016 | 20.70 | 22.08 | 20.62 | 22.07 | 1,659,218 | +1.81(+8.93%) |
Feb 12, 2016 | 19.50 | 20.26 | 20.26 | 20.26 | 2,303,900 | +1.13(+5.91%) |
Feb 11, 2016 | 21.85 | 21.85 | 18.86 | 19.13 | 6,258,193 | -4.06(-17.51%) |
Feb 10, 2016 | 22.95 | 23.59 | 22.82 | 23.19 | 1,353,104 | +0.31(+1.35%) |
Feb 09, 2016 | 23.16 | 23.60 | 22.80 | 22.88 | 1,103,848 | -0.63(-2.68%) |
Feb 08, 2016 | 23.45 | 23.60 | 23.02 | 23.51 | 727,132 | -0.27(-1.14%) |
Feb 05, 2016 | 24.12 | 24.34 | 23.69 | 23.78 | 730,679 | -0.44(-1.82%) |
Feb 04, 2016 | 23.92 | 24.77 | 23.78 | 24.22 | 1,486,191 | +0.34(+1.42%) |
Feb 03, 2016 | 23.19 | 23.88 | 22.82 | 23.88 | 1,376,786 | +0.89(+3.87%) |
Feb 02, 2016 | 23.58 | 23.70 | 22.99 | 22.99 | 1,251,693 | -0.75(-3.16%) |
Feb 01, 2016 | 23.25 | 23.88 | 23.00 | 23.74 | 1,120,422 | +0.25(+1.06%) |
Jan 29, 2016 | 23.13 | 23.51 | 22.97 | 23.49 | 2,271,794 | +0.49(+2.13%) |
Jan 28, 2016 | 23.15 | 23.29 | 22.88 | 23.00 | 1,334,994 | +0.31(+1.37%) |
Jan 27, 2016 | 22.95 | 23.06 | 22.37 | 22.69 | 1,207,275 | -0.36(-1.56%) |
Jan 26, 2016 | 22.20 | 23.10 | 22.20 | 23.05 | 1,586,037 | +1.10(+5.01%) |
Jan 25, 2016 | 23.70 | 23.70 | 21.94 | 21.95 | 2,054,896 | -1.81(-7.62%) |
Jan 22, 2016 | 23.39 | 23.95 | 22.65 | 23.76 | 3,687,035 | +0.99(+4.35%) |
Jan 21, 2016 | 22.60 | 23.18 | 22.01 | 22.77 | 1,519,514 | +0.13(+0.57%) |
Jan 20, 2016 | 22.14 | 22.90 | 21.50 | 22.64 | 1,685,726 | +0.13(+0.58%) |
Jan 19, 2016 | 23.54 | 23.54 | 22.36 | 22.51 | 1,215,499 | -0.71(-3.06%) |
Jan 15, 2016 | 23.07 | 23.22 | 23.22 | 23.22 | 1,944,400 | -0.49(-2.07%) |
Jan 14, 2016 | 23.00 | 23.79 | 22.72 | 23.71 | 1,867,660 | +0.81(+3.54%) |
Jan 13, 2016 | 23.11 | 23.38 | 22.67 | 22.90 | 1,588,487 | -0.21(-0.91%) |
Jan 12, 2016 | 23.41 | 23.55 | 22.55 | 23.11 | 1,732,981 | -0.12(-0.52%) |
Jan 11, 2016 | 21.97 | 23.28 | 21.74 | 23.23 | 1,744,182 | +1.56(+7.20%) |
Jan 08, 2016 | 22.32 | 22.52 | 21.65 | 21.67 | 1,766,469 | -0.52(-2.34%) |
Jan 07, 2016 | 22.56 | 22.88 | 21.71 | 22.19 | 1,989,353 | -0.85(-3.69%) |
Jan 06, 2016 | 23.24 | 23.51 | 22.92 | 23.04 | 1,206,875 | -0.61(-2.58%) |
Jan 05, 2016 | 24.44 | 24.70 | 23.54 | 23.65 | 1,813,026 | -0.79(-3.23%) |
Jan 04, 2016 | 25.27 | 25.35 | 24.40 | 24.44 | 1,336,772 | -1.32(-5.12%) |
Dec 31, 2015 | 25.86 | 25.76 | 25.76 | 25.76 | 835,200 | -0.14(-0.54%) |
Dec 30, 2015 | 26.18 | 26.41 | 25.85 | 25.90 | 535,691 | -0.32(-1.22%) |
Dec 29, 2015 | 26.05 | 26.23 | 25.62 | 26.22 | 674,722 | +0.27(+1.04%) |
Dec 28, 2015 | 26.55 | 26.69 | 25.91 | 25.95 | 714,012 | -0.72(-2.70%) |
Dec 24, 2015 | 26.47 | 26.67 | 26.67 | 26.67 | 515,400 | +0.27(+1.02%) |
Dec 23, 2015 | 26.79 | 26.80 | 26.34 | 26.40 | 950,473 | -0.33(-1.23%) |
Dec 22, 2015 | 26.53 | 26.94 | 26.32 | 26.73 | 657,570 | +0.21(+0.79%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.25 | 26.52 | 871,570 | +0.01(+0.04%) |
Dec 18, 2015 | 26.20 | 26.88 | 26.01 | 26.51 | 1,847,055 | +0.03(+0.11%) |
Dec 17, 2015 | 27.18 | 27.18 | 26.47 | 26.48 | 490,807 | -0.60(-2.22%) |
Dec 16, 2015 | 27.32 | 27.47 | 26.93 | 27.08 | 795,772 | -0.01(-0.04%) |
Dec 15, 2015 | 26.69 | 27.50 | 26.54 | 27.09 | 1,588,276 | +0.58(+2.19%) |
Dec 14, 2015 | 25.86 | 26.58 | 25.86 | 26.51 | 1,946,650 | +0.65(+2.51%) |
Dec 11, 2015 | 26.45 | 26.74 | 25.84 | 25.86 | 843,805 | -1.09(-4.04%) |
Dec 10, 2015 | 26.02 | 27.00 | 26.02 | 26.95 | 1,145,497 | +0.98(+3.77%) |
Dec 09, 2015 | 26.27 | 26.66 | 25.71 | 25.97 | 952,120 | -0.36(-1.37%) |
Dec 08, 2015 | 26.69 | 26.96 | 26.28 | 26.33 | 825,451 | -0.66(-2.45%) |
Dec 07, 2015 | 27.47 | 27.47 | 26.62 | 26.99 | 1,679,635 | -0.69(-2.49%) |
Dec 04, 2015 | 27.95 | 28.03 | 27.60 | 27.68 | 808,325 | -0.15(-0.54%) |
Dec 03, 2015 | 28.87 | 28.87 | 27.57 | 27.83 | 842,248 | -1.00(-3.47%) |
Dec 02, 2015 | 28.40 | 29.31 | 28.40 | 28.83 | 860,798 | +0.25(+0.87%) |