Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.09 | 22.58 | 22.01 | 22.44 | 5,498,684 | +0.36(+1.62%) |
Feb 26, 2016 | 22.28 | 22.58 | 21.49 | 22.08 | 6,962,962 | +1.57(+7.66%) |
Feb 25, 2016 | 20.12 | 20.55 | 19.91 | 20.51 | 3,033,705 | +0.42(+2.10%) |
Feb 24, 2016 | 19.93 | 20.09 | 19.40 | 20.09 | 3,163,788 | -0.10(-0.49%) |
Feb 23, 2016 | 20.51 | 20.65 | 20.12 | 20.19 | 2,738,909 | -0.32(-1.58%) |
Feb 22, 2016 | 20.10 | 20.57 | 20.08 | 20.51 | 3,591,207 | +0.75(+3.77%) |
Feb 19, 2016 | 19.84 | 19.92 | 19.45 | 19.77 | 3,208,256 | -0.31(-1.55%) |
Feb 18, 2016 | 20.47 | 20.47 | 19.84 | 20.08 | 2,814,708 | -0.13(-0.66%) |
Feb 17, 2016 | 19.70 | 20.45 | 19.63 | 20.21 | 4,728,760 | +0.76(+3.92%) |
Feb 16, 2016 | 19.50 | 19.54 | 18.87 | 19.45 | 4,022,672 | +0.34(+1.78%) |
Feb 12, 2016 | 18.53 | 19.11 | 19.11 | 19.11 | 3,799,320 | +0.85(+4.68%) |
Feb 11, 2016 | 17.92 | 18.55 | 17.90 | 18.25 | 4,743,667 | -0.03(-0.16%) |
Feb 10, 2016 | 18.23 | 18.83 | 18.19 | 18.28 | 4,669,414 | +0.16(+0.89%) |
Feb 09, 2016 | 17.94 | 18.35 | 17.57 | 18.12 | 7,528,464 | -0.05(-0.25%) |
Feb 08, 2016 | 18.56 | 18.67 | 17.87 | 18.17 | 4,004,630 | -0.72(-3.79%) |
Feb 05, 2016 | 19.21 | 19.42 | 18.83 | 18.88 | 3,029,420 | -0.28(-1.45%) |
Feb 04, 2016 | 18.89 | 19.18 | 18.49 | 19.16 | 4,009,134 | +0.30(+1.59%) |
Feb 03, 2016 | 19.87 | 19.87 | 18.52 | 18.86 | 5,190,383 | -0.69(-3.55%) |
Feb 02, 2016 | 20.02 | 20.04 | 19.43 | 19.55 | 3,644,451 | -0.73(-3.62%) |
Feb 01, 2016 | 19.92 | 20.37 | 19.67 | 20.29 | 3,435,812 | +0.31(+1.53%) |
Jan 29, 2016 | 20.00 | 20.12 | 19.74 | 19.98 | 3,178,703 | +0.12(+0.58%) |
Jan 28, 2016 | 20.56 | 20.56 | 19.51 | 19.86 | 3,614,541 | -0.37(-1.83%) |
Jan 27, 2016 | 20.30 | 20.63 | 20.11 | 20.23 | 2,804,364 | -0.08(-0.37%) |
Jan 26, 2016 | 19.93 | 20.33 | 19.83 | 20.31 | 3,732,751 | +0.62(+3.14%) |
Jan 25, 2016 | 20.86 | 20.86 | 19.64 | 19.69 | 41,635,740 | -0.62(-3.07%) |
Jan 22, 2016 | 20.51 | 20.79 | 20.08 | 20.32 | 4,357,761 | +0.39(+1.97%) |
Jan 21, 2016 | 19.79 | 20.33 | 19.65 | 19.92 | 5,236,301 | +0.35(+1.80%) |
Jan 20, 2016 | 19.34 | 19.84 | 18.77 | 19.57 | 4,508,186 | -0.13(-0.67%) |
Jan 19, 2016 | 19.76 | 19.79 | 19.38 | 19.70 | 4,253,954 | +0.31(+1.58%) |
Jan 15, 2016 | 19.82 | 19.40 | 19.40 | 19.40 | 5,625,404 | -1.00(-4.90%) |
Jan 14, 2016 | 20.61 | 20.61 | 19.95 | 20.40 | 6,549,344 | -0.41(-1.97%) |
Jan 13, 2016 | 21.88 | 22.04 | 20.52 | 20.81 | 10,106,682 | +0.35(+1.69%) |
Jan 12, 2016 | 20.84 | 20.99 | 20.19 | 20.46 | 3,793,406 | -0.18(-0.87%) |
Jan 11, 2016 | 20.55 | 20.77 | 20.22 | 20.64 | 3,941,153 | +0.19(+0.93%) |
Jan 08, 2016 | 20.59 | 20.89 | 20.43 | 20.45 | 5,315,581 | +0.08(+0.37%) |
Jan 07, 2016 | 20.94 | 21.30 | 20.39 | 20.37 | 7,444,921 | -1.10(-5.11%) |
Jan 06, 2016 | 22.11 | 22.12 | 21.25 | 21.47 | 5,789,909 | -0.96(-4.28%) |
Jan 05, 2016 | 23.17 | 23.23 | 22.33 | 22.43 | 2,958,051 | -0.66(-2.85%) |
Jan 04, 2016 | 23.05 | 23.23 | 22.63 | 23.09 | 3,526,325 | -0.34(-1.45%) |
Dec 31, 2015 | 23.75 | 23.43 | 23.43 | 23.43 | 2,474,076 | -0.36(-1.51%) |
Dec 30, 2015 | 23.99 | 24.10 | 23.76 | 23.79 | 1,816,518 | -0.28(-1.15%) |
Dec 29, 2015 | 23.95 | 24.32 | 23.93 | 24.06 | 1,906,808 | +0.22(+0.92%) |
Dec 28, 2015 | 24.05 | 24.13 | 23.76 | 23.84 | 1,644,288 | -0.33(-1.36%) |
Dec 24, 2015 | 24.16 | 24.17 | 24.17 | 24.17 | 769,351 | -0.05(-0.21%) |
Dec 23, 2015 | 23.99 | 24.29 | 23.84 | 24.23 | 1,987,959 | +0.37(+1.55%) |
Dec 22, 2015 | 23.97 | 24.04 | 23.70 | 23.86 | 2,172,193 | -0.05(-0.19%) |
Dec 21, 2015 | 23.76 | 23.95 | 23.65 | 23.90 | 1,989,562 | +0.32(+1.35%) |
Dec 18, 2015 | 23.60 | 23.90 | 23.52 | 23.58 | 2,707,054 | -0.14(-0.58%) |
Dec 17, 2015 | 24.51 | 24.58 | 23.72 | 23.72 | 3,413,377 | -0.78(-3.18%) |
Dec 16, 2015 | 23.97 | 24.56 | 23.95 | 24.50 | 5,901,591 | +0.64(+2.66%) |
Dec 15, 2015 | 24.02 | 24.27 | 23.82 | 23.87 | 3,970,398 | +0.03(+0.12%) |
Dec 14, 2015 | 24.06 | 24.18 | 23.57 | 23.84 | 3,097,886 | -0.15(-0.63%) |
Dec 11, 2015 | 24.43 | 24.54 | 23.98 | 23.99 | 2,442,163 | -0.79(-3.17%) |
Dec 10, 2015 | 24.57 | 24.95 | 24.51 | 24.77 | 3,057,743 | +0.22(+0.89%) |
Dec 09, 2015 | 24.67 | 25.12 | 24.30 | 24.55 | 3,842,538 | -0.24(-0.98%) |
Dec 08, 2015 | 24.89 | 25.10 | 24.62 | 24.80 | 3,804,830 | -0.33(-1.31%) |
Dec 07, 2015 | 25.71 | 25.73 | 25.05 | 25.13 | 3,930,802 | -0.77(-2.97%) |
Dec 04, 2015 | 25.71 | 26.06 | 25.50 | 25.90 | 3,272,398 | +0.26(+1.01%) |
Dec 03, 2015 | 26.25 | 26.28 | 25.52 | 25.64 | 4,074,327 | -0.46(-1.75%) |
Dec 02, 2015 | 26.53 | 26.63 | 26.04 | 26.09 | 3,552,349 | -0.44(-1.65%) |