Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.02 | 23.38 | 21.72 | 22.69 | 9,133,571 | -0.15(-0.67%) |
Feb 26, 2016 | 22.98 | 23.65 | 20.74 | 22.84 | 9,718,784 | +0.52(+2.31%) |
Feb 25, 2016 | 22.22 | 22.94 | 21.43 | 22.32 | 5,997,684 | -0.01(-0.04%) |
Feb 24, 2016 | 21.12 | 22.40 | 20.97 | 22.33 | 4,858,854 | +0.72(+3.32%) |
Feb 23, 2016 | 23.26 | 23.33 | 21.09 | 21.62 | 6,552,326 | -2.18(-9.16%) |
Feb 22, 2016 | 23.27 | 24.58 | 22.74 | 23.80 | 6,422,220 | +1.10(+4.84%) |
Feb 19, 2016 | 24.31 | 24.43 | 22.46 | 22.70 | 7,741,268 | -2.20(-8.83%) |
Feb 18, 2016 | 26.31 | 26.32 | 24.22 | 24.90 | 5,464,873 | -0.76(-2.98%) |
Feb 17, 2016 | 25.72 | 26.87 | 24.88 | 25.66 | 6,188,916 | +0.76(+3.07%) |
Feb 16, 2016 | 26.32 | 26.59 | 23.81 | 24.90 | 5,914,460 | -1.33(-5.07%) |
Feb 12, 2016 | 25.85 | 26.22 | 26.22 | 26.22 | 4,732,781 | +0.50(+1.93%) |
Feb 11, 2016 | 25.05 | 25.91 | 24.37 | 25.73 | 5,425,507 | -0.09(-0.33%) |
Feb 10, 2016 | 26.63 | 27.11 | 25.69 | 25.81 | 6,149,146 | -0.99(-3.71%) |
Feb 09, 2016 | 28.59 | 28.91 | 26.38 | 26.81 | 5,843,630 | -2.50(-8.55%) |
Feb 08, 2016 | 28.77 | 30.54 | 28.48 | 29.31 | 9,095,746 | +0.10(+0.33%) |
Feb 05, 2016 | 28.15 | 29.56 | 27.34 | 29.22 | 7,440,505 | +0.71(+2.48%) |
Feb 04, 2016 | 27.66 | 29.58 | 26.77 | 28.51 | 9,747,630 | +1.05(+3.83%) |
Feb 03, 2016 | 26.39 | 28.15 | 24.90 | 27.46 | 6,439,924 | +1.65(+6.41%) |
Feb 02, 2016 | 25.91 | 26.54 | 25.26 | 25.80 | 5,041,714 | -1.21(-4.49%) |
Feb 01, 2016 | 27.20 | 27.66 | 26.00 | 27.02 | 5,588,162 | -1.24(-4.40%) |
Jan 29, 2016 | 26.97 | 28.82 | 26.55 | 28.26 | 6,269,954 | +1.63(+6.14%) |
Jan 28, 2016 | 26.89 | 27.51 | 25.62 | 26.63 | 5,381,080 | +0.58(+2.24%) |
Jan 27, 2016 | 26.14 | 27.87 | 25.53 | 26.04 | 7,560,843 | -0.13(-0.51%) |
Jan 26, 2016 | 24.65 | 26.29 | 24.04 | 26.18 | 4,549,392 | +2.37(+9.96%) |
Jan 25, 2016 | 24.60 | 25.27 | 23.41 | 23.81 | 5,646,774 | -1.53(-6.04%) |
Jan 22, 2016 | 25.86 | 26.89 | 24.18 | 25.34 | 9,738,399 | +0.45(+1.81%) |
Jan 21, 2016 | 21.00 | 25.24 | 20.85 | 24.89 | 12,375,826 | +3.86(+18.37%) |
Jan 20, 2016 | 19.01 | 21.14 | 18.37 | 21.02 | 9,810,339 | +1.47(+7.53%) |
Jan 19, 2016 | 20.95 | 21.19 | 19.35 | 19.55 | 8,080,255 | -1.34(-6.41%) |
Jan 15, 2016 | 20.97 | 20.89 | 20.89 | 20.89 | 11,498,605 | -1.23(-5.57%) |
Jan 14, 2016 | 23.20 | 23.30 | 21.49 | 22.12 | 11,062,227 | -0.74(-3.22%) |
Jan 13, 2016 | 22.57 | 23.19 | 22.18 | 22.86 | 10,294,215 | +0.63(+2.84%) |
Jan 12, 2016 | 24.47 | 24.49 | 21.67 | 22.23 | 9,899,308 | -1.64(-6.89%) |
Jan 11, 2016 | 24.47 | 24.65 | 23.46 | 23.87 | 8,456,433 | -0.75(-3.03%) |
Jan 08, 2016 | 23.17 | 24.96 | 23.05 | 24.62 | 7,523,216 | +1.58(+6.85%) |
Jan 07, 2016 | 22.31 | 23.94 | 22.30 | 23.04 | 8,233,549 | +0.07(+0.29%) |
Jan 06, 2016 | 23.75 | 23.92 | 22.65 | 22.97 | 6,938,472 | -1.57(-6.39%) |
Jan 05, 2016 | 24.57 | 24.73 | 23.67 | 24.54 | 7,945,114 | -0.08(-0.31%) |
Jan 04, 2016 | 23.51 | 24.72 | 23.28 | 24.62 | 6,067,648 | +1.09(+4.63%) |
Dec 31, 2015 | 21.96 | 23.53 | 23.53 | 23.53 | 6,521,590 | +1.60(+7.28%) |
Dec 30, 2015 | 22.72 | 23.51 | 21.86 | 21.93 | 6,160,036 | -1.55(-6.60%) |
Dec 29, 2015 | 23.89 | 24.33 | 22.97 | 23.48 | 5,254,740 | +0.25(+1.07%) |
Dec 28, 2015 | 23.02 | 23.56 | 22.68 | 23.23 | 4,779,640 | -0.10(-0.41%) |
Dec 24, 2015 | 23.11 | 23.33 | 23.33 | 23.33 | 3,196,991 | +0.21(+0.91%) |
Dec 23, 2015 | 21.50 | 23.21 | 21.50 | 23.12 | 8,180,856 | +2.24(+10.71%) |
Dec 22, 2015 | 20.36 | 21.20 | 20.36 | 20.88 | 7,409,366 | +0.41(+2.01%) |
Dec 21, 2015 | 20.41 | 20.82 | 19.88 | 20.47 | 12,688,668 | +0.08(+0.37%) |
Dec 18, 2015 | 20.56 | 21.12 | 20.35 | 20.39 | 8,827,773 | +0.15(+0.76%) |
Dec 17, 2015 | 20.90 | 20.90 | 19.92 | 20.24 | 7,826,181 | -0.44(-2.13%) |
Dec 16, 2015 | 20.59 | 21.16 | 20.15 | 20.68 | 9,395,391 | -0.05(-0.23%) |
Dec 15, 2015 | 21.15 | 21.58 | 20.32 | 20.73 | 9,191,823 | -0.17(-0.82%) |
Dec 14, 2015 | 21.10 | 21.18 | 20.29 | 20.90 | 11,821,980 | -0.85(-3.91%) |
Dec 11, 2015 | 23.80 | 23.80 | 21.62 | 21.75 | 7,073,415 | -2.50(-10.33%) |
Dec 10, 2015 | 24.75 | 25.41 | 24.15 | 24.26 | 5,537,534 | -0.70(-2.79%) |
Dec 09, 2015 | 25.06 | 25.69 | 24.42 | 24.95 | 5,722,513 | +0.37(+1.51%) |
Dec 08, 2015 | 23.76 | 24.91 | 23.45 | 24.58 | 5,860,936 | +0.00(+0.00%) |
Dec 07, 2015 | 25.74 | 25.99 | 24.40 | 24.58 | 6,697,337 | -1.90(-7.17%) |
Dec 04, 2015 | 26.33 | 26.99 | 25.40 | 26.48 | 4,614,022 | -0.40(-1.49%) |
Dec 03, 2015 | 27.62 | 28.25 | 26.57 | 26.88 | 4,347,592 | -0.67(-2.43%) |
Dec 02, 2015 | 27.03 | 27.87 | 26.19 | 27.55 | 5,711,490 | +0.30(+1.09%) |