Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.74 | 21.74 | 20.91 | 20.92 | 13,424,832 | -0.88(-4.04%) |
Feb 26, 2016 | 21.29 | 22.25 | 21.11 | 21.80 | 30,017,478 | -0.39(-1.74%) |
Feb 25, 2016 | 22.00 | 22.23 | 21.77 | 22.18 | 12,810,180 | +0.12(+0.54%) |
Feb 24, 2016 | 21.34 | 22.19 | 21.03 | 22.07 | 10,782,954 | +0.60(+2.80%) |
Feb 23, 2016 | 21.51 | 21.80 | 21.34 | 21.46 | 7,444,416 | -0.17(-0.79%) |
Feb 22, 2016 | 21.43 | 21.72 | 21.34 | 21.64 | 7,778,574 | +0.37(+1.75%) |
Feb 19, 2016 | 20.97 | 21.57 | 20.77 | 21.26 | 9,888,888 | +0.25(+1.20%) |
Feb 18, 2016 | 20.93 | 21.23 | 20.84 | 21.01 | 7,152,828 | +0.11(+0.50%) |
Feb 17, 2016 | 20.72 | 21.16 | 20.62 | 20.91 | 9,007,014 | +0.19(+0.91%) |
Feb 16, 2016 | 20.56 | 20.91 | 20.36 | 20.72 | 10,368,312 | +0.32(+1.59%) |
Feb 12, 2016 | 20.31 | 20.39 | 20.39 | 20.39 | 8,918,400 | +0.58(+2.92%) |
Feb 11, 2016 | 19.15 | 19.98 | 18.85 | 19.82 | 12,100,818 | +0.35(+1.78%) |
Feb 10, 2016 | 20.11 | 20.23 | 19.29 | 19.47 | 7,563,114 | -0.35(-1.76%) |
Feb 09, 2016 | 19.43 | 20.12 | 19.34 | 19.82 | 10,289,118 | +0.20(+1.01%) |
Feb 08, 2016 | 20.27 | 20.34 | 19.29 | 19.62 | 17,146,392 | -1.00(-4.86%) |
Feb 05, 2016 | 21.21 | 21.36 | 20.53 | 20.62 | 18,536,646 | -0.79(-3.68%) |
Feb 04, 2016 | 22.44 | 22.46 | 21.28 | 21.41 | 13,583,934 | -1.08(-4.79%) |
Feb 03, 2016 | 22.81 | 23.05 | 22.20 | 22.49 | 8,706,972 | -0.20(-0.88%) |
Feb 02, 2016 | 22.75 | 23.09 | 22.47 | 22.69 | 7,821,918 | -0.22(-0.95%) |
Feb 01, 2016 | 22.88 | 23.08 | 22.56 | 22.91 | 11,701,344 | +0.40(+1.78%) |
Jan 29, 2016 | 22.84 | 22.84 | 21.42 | 22.50 | 45,825,948 | -0.36(-1.58%) |
Jan 28, 2016 | 23.13 | 23.18 | 22.67 | 22.87 | 7,368,762 | -0.13(-0.56%) |
Jan 27, 2016 | 23.24 | 23.25 | 22.85 | 23.00 | 5,162,262 | -0.18(-0.78%) |
Jan 26, 2016 | 23.37 | 23.57 | 23.05 | 23.18 | 4,791,012 | -0.17(-0.74%) |
Jan 25, 2016 | 23.88 | 23.98 | 23.32 | 23.35 | 5,963,256 | -0.68(-2.82%) |
Jan 22, 2016 | 23.26 | 24.07 | 22.97 | 24.03 | 9,926,340 | +1.02(+4.45%) |
Jan 21, 2016 | 23.59 | 23.67 | 22.80 | 23.00 | 10,316,568 | -0.33(-1.43%) |
Jan 20, 2016 | 23.88 | 23.91 | 22.58 | 23.34 | 11,182,638 | -0.79(-3.27%) |
Jan 19, 2016 | 23.85 | 24.34 | 23.76 | 24.13 | 7,281,996 | +0.61(+2.57%) |
Jan 15, 2016 | 23.15 | 23.52 | 23.52 | 23.52 | 8,896,200 | -0.21(-0.91%) |
Jan 14, 2016 | 24.04 | 24.14 | 23.43 | 23.74 | 6,921,510 | -0.21(-0.87%) |
Jan 13, 2016 | 24.35 | 24.90 | 23.90 | 23.95 | 7,818,732 | -0.61(-2.46%) |
Jan 12, 2016 | 24.46 | 24.89 | 24.37 | 24.55 | 7,563,030 | +0.21(+0.86%) |
Jan 11, 2016 | 24.30 | 24.57 | 24.04 | 24.34 | 6,407,130 | +0.30(+1.24%) |
Jan 08, 2016 | 24.22 | 24.34 | 23.99 | 24.04 | 5,028,396 | -0.16(-0.65%) |
Jan 07, 2016 | 23.94 | 24.39 | 23.86 | 24.20 | 7,416,534 | -0.18(-0.75%) |
Jan 06, 2016 | 23.99 | 24.45 | 23.77 | 24.38 | 8,913,246 | +0.04(+0.16%) |
Jan 05, 2016 | 24.06 | 24.39 | 24.05 | 24.34 | 5,533,272 | +0.29(+1.20%) |
Jan 04, 2016 | 24.42 | 24.61 | 23.68 | 24.06 | 7,978,368 | -0.77(-3.10%) |
Dec 31, 2015 | 24.91 | 24.83 | 24.83 | 24.83 | 4,329,000 | -0.21(-0.85%) |
Dec 30, 2015 | 24.98 | 25.18 | 24.80 | 25.04 | 3,543,408 | +0.01(+0.05%) |
Dec 29, 2015 | 24.85 | 25.18 | 24.75 | 25.03 | 3,395,958 | +0.34(+1.36%) |
Dec 28, 2015 | 24.77 | 24.88 | 24.52 | 24.69 | 2,630,856 | -0.11(-0.44%) |
Dec 24, 2015 | 24.64 | 24.80 | 24.80 | 24.80 | 2,010,000 | +0.23(+0.92%) |
Dec 23, 2015 | 24.79 | 24.98 | 24.55 | 24.58 | 4,466,274 | -0.00(-0.02%) |
Dec 22, 2015 | 24.68 | 24.70 | 24.27 | 24.58 | 4,532,208 | +0.00(+0.01%) |
Dec 21, 2015 | 24.54 | 24.86 | 24.32 | 24.58 | 5,638,086 | +0.27(+1.12%) |
Dec 18, 2015 | 24.84 | 24.87 | 24.26 | 24.31 | 24,424,026 | -0.74(-2.96%) |
Dec 17, 2015 | 25.73 | 25.73 | 24.94 | 25.05 | 6,186,954 | -0.50(-1.97%) |
Dec 16, 2015 | 25.53 | 25.70 | 25.13 | 25.55 | 4,768,218 | +0.12(+0.48%) |
Dec 15, 2015 | 25.44 | 25.64 | 25.15 | 25.43 | 5,559,510 | +0.11(+0.44%) |
Dec 14, 2015 | 24.98 | 25.34 | 24.87 | 25.32 | 5,071,344 | +0.36(+1.45%) |
Dec 11, 2015 | 25.00 | 25.31 | 24.86 | 24.96 | 5,557,176 | -0.35(-1.38%) |
Dec 10, 2015 | 25.21 | 25.59 | 25.17 | 25.30 | 4,487,346 | -0.03(-0.11%) |
Dec 09, 2015 | 25.91 | 26.07 | 25.10 | 25.33 | 8,058,468 | -0.75(-2.88%) |
Dec 08, 2015 | 25.79 | 26.27 | 25.59 | 26.08 | 7,030,542 | +0.15(+0.59%) |
Dec 07, 2015 | 26.70 | 26.75 | 25.73 | 25.93 | 9,573,162 | -0.19(-0.71%) |
Dec 04, 2015 | 25.52 | 26.38 | 25.52 | 26.12 | 6,901,410 | +0.60(+2.37%) |
Dec 03, 2015 | 25.73 | 26.34 | 25.35 | 25.51 | 6,564,618 | -0.29(-1.12%) |
Dec 02, 2015 | 26.17 | 26.30 | 25.75 | 25.80 | 5,345,172 | -0.40(-1.53%) |