Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.21 | 25.61 | 25.01 | 25.46 | 3,803,762 | +0.47(+1.88%) |
Feb 26, 2016 | 25.03 | 25.69 | 24.83 | 24.99 | 3,603,183 | -0.65(-2.52%) |
Feb 25, 2016 | 25.05 | 25.81 | 25.00 | 25.63 | 3,525,185 | +0.30(+1.19%) |
Feb 24, 2016 | 25.93 | 26.79 | 25.08 | 25.33 | 5,593,013 | -0.03(-0.11%) |
Feb 23, 2016 | 25.30 | 25.57 | 24.98 | 25.36 | 2,937,274 | +0.43(+1.73%) |
Feb 22, 2016 | 24.42 | 25.18 | 24.36 | 24.93 | 3,808,041 | +0.01(+0.06%) |
Feb 19, 2016 | 25.14 | 25.57 | 24.83 | 24.91 | 3,185,997 | -0.31(-1.23%) |
Feb 18, 2016 | 24.23 | 25.35 | 24.08 | 25.22 | 4,137,971 | +0.83(+3.42%) |
Feb 17, 2016 | 24.59 | 24.80 | 23.98 | 24.39 | 3,904,662 | -0.16(-0.64%) |
Feb 16, 2016 | 24.67 | 25.11 | 24.20 | 24.54 | 5,430,058 | -1.09(-4.27%) |
Feb 12, 2016 | 25.11 | 25.64 | 25.64 | 25.64 | 4,403,918 | +0.22(+0.88%) |
Feb 11, 2016 | 25.40 | 26.28 | 25.04 | 25.41 | 9,288,304 | +1.46(+6.10%) |
Feb 10, 2016 | 23.48 | 24.25 | 22.90 | 23.95 | 5,764,373 | +0.14(+0.57%) |
Feb 09, 2016 | 24.85 | 25.05 | 23.54 | 23.82 | 6,186,036 | -0.58(-2.36%) |
Feb 08, 2016 | 24.57 | 25.55 | 24.39 | 24.39 | 7,141,123 | +0.29(+1.19%) |
Feb 05, 2016 | 22.88 | 24.15 | 22.70 | 24.11 | 5,421,880 | +0.56(+2.38%) |
Feb 04, 2016 | 23.22 | 23.96 | 23.21 | 23.54 | 7,300,539 | +0.96(+4.24%) |
Feb 03, 2016 | 21.51 | 22.73 | 21.44 | 22.59 | 5,870,358 | +1.18(+5.51%) |
Feb 02, 2016 | 21.27 | 21.53 | 20.83 | 21.41 | 3,194,951 | -0.22(-1.03%) |
Feb 01, 2016 | 21.50 | 21.91 | 21.27 | 21.63 | 3,417,021 | +0.45(+2.14%) |
Jan 29, 2016 | 20.78 | 21.42 | 20.56 | 21.18 | 3,762,972 | +0.34(+1.62%) |
Jan 28, 2016 | 20.57 | 21.16 | 20.14 | 20.84 | 3,818,187 | +0.01(+0.07%) |
Jan 27, 2016 | 20.51 | 21.01 | 20.29 | 20.83 | 3,773,474 | +0.14(+0.70%) |
Jan 26, 2016 | 20.55 | 20.99 | 20.34 | 20.68 | 4,183,031 | +0.61(+3.05%) |
Jan 25, 2016 | 20.01 | 20.27 | 19.75 | 20.07 | 3,420,303 | +0.45(+2.27%) |
Jan 22, 2016 | 19.33 | 19.81 | 18.85 | 19.62 | 3,498,443 | +0.03(+0.15%) |
Jan 21, 2016 | 19.14 | 19.72 | 18.77 | 19.60 | 3,606,368 | +0.27(+1.38%) |
Jan 20, 2016 | 19.59 | 19.66 | 18.98 | 19.33 | 4,420,902 | +0.06(+0.34%) |
Jan 19, 2016 | 20.21 | 20.26 | 18.87 | 19.26 | 5,460,207 | -0.88(-4.39%) |
Jan 15, 2016 | 20.81 | 20.15 | 20.15 | 20.15 | 5,144,855 | +0.10(+0.50%) |
Jan 14, 2016 | 20.80 | 21.08 | 19.61 | 20.05 | 5,978,011 | -0.80(-3.83%) |
Jan 13, 2016 | 20.35 | 20.87 | 20.07 | 20.85 | 4,783,977 | +0.32(+1.58%) |
Jan 12, 2016 | 20.19 | 20.60 | 19.93 | 20.52 | 4,690,872 | -0.04(-0.21%) |
Jan 11, 2016 | 21.31 | 21.58 | 20.28 | 20.57 | 3,268,686 | -0.70(-3.28%) |
Jan 08, 2016 | 20.93 | 21.62 | 20.89 | 21.26 | 4,186,145 | -0.31(-1.43%) |
Jan 07, 2016 | 20.83 | 21.79 | 20.66 | 21.57 | 4,975,328 | +1.11(+5.41%) |
Jan 06, 2016 | 20.11 | 20.75 | 20.08 | 20.47 | 3,972,322 | +0.60(+3.01%) |
Jan 05, 2016 | 19.41 | 19.91 | 19.31 | 19.87 | 3,320,286 | +0.49(+2.52%) |
Jan 04, 2016 | 19.42 | 19.77 | 19.08 | 19.38 | 2,840,139 | +0.47(+2.51%) |
Dec 31, 2015 | 18.80 | 18.90 | 18.90 | 18.90 | 2,026,386 | +0.04(+0.23%) |
Dec 30, 2015 | 18.98 | 18.98 | 18.66 | 18.86 | 1,531,105 | -0.51(-2.64%) |
Dec 29, 2015 | 19.48 | 19.54 | 19.16 | 19.37 | 1,816,692 | +0.08(+0.41%) |
Dec 28, 2015 | 19.26 | 19.39 | 19.06 | 19.29 | 1,605,660 | -0.28(-1.43%) |
Dec 24, 2015 | 19.35 | 19.57 | 19.57 | 19.57 | 951,958 | +0.37(+1.95%) |
Dec 23, 2015 | 19.14 | 19.30 | 18.86 | 19.20 | 1,840,060 | +0.15(+0.79%) |
Dec 22, 2015 | 18.98 | 19.50 | 18.94 | 19.05 | 1,609,350 | -0.18(-0.94%) |
Dec 21, 2015 | 19.17 | 19.42 | 18.91 | 19.23 | 2,514,313 | +0.47(+2.53%) |
Dec 18, 2015 | 18.34 | 18.95 | 18.21 | 18.75 | 7,355,559 | +0.73(+4.07%) |
Dec 17, 2015 | 18.73 | 18.83 | 17.93 | 18.02 | 4,111,300 | -1.60(-8.17%) |
Dec 16, 2015 | 19.46 | 19.87 | 18.98 | 19.62 | 3,729,988 | +0.60(+3.14%) |
Dec 15, 2015 | 19.21 | 19.28 | 18.69 | 19.03 | 3,189,946 | -0.09(-0.49%) |
Dec 14, 2015 | 19.91 | 19.94 | 19.06 | 19.12 | 3,976,631 | -0.93(-4.63%) |
Dec 11, 2015 | 19.52 | 20.31 | 19.47 | 20.05 | 2,574,103 | +0.27(+1.38%) |
Dec 10, 2015 | 19.94 | 20.24 | 19.76 | 19.78 | 2,096,265 | -0.32(-1.58%) |
Dec 09, 2015 | 20.59 | 20.67 | 19.78 | 20.09 | 2,665,665 | -0.08(-0.39%) |
Dec 08, 2015 | 20.01 | 20.24 | 19.65 | 20.17 | 2,664,978 | +0.14(+0.72%) |
Dec 07, 2015 | 20.50 | 20.80 | 19.95 | 20.03 | 3,947,590 | -0.93(-4.43%) |
Dec 04, 2015 | 19.64 | 20.97 | 19.55 | 20.95 | 4,728,972 | +1.55(+8.01%) |
Dec 03, 2015 | 19.41 | 19.76 | 19.29 | 19.40 | 2,906,529 | +0.10(+0.52%) |
Dec 02, 2015 | 19.25 | 19.52 | 19.01 | 19.30 | 2,540,876 | -0.37(-1.87%) |