Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.68 | 26.20 | 25.24 | 25.38 | 2,872,609 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.32 | 25.66 | 2,428,657 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.56 | 25.21 | 2,126,555 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,675,055 | +0.22(+0.90%) |
Feb 23, 2016 | 25.31 | 25.75 | 24.65 | 24.84 | 2,722,811 | -0.58(-2.28%) |
Feb 22, 2016 | 25.49 | 25.81 | 25.14 | 25.42 | 2,373,467 | +0.44(+1.76%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,396 | -0.26(-1.04%) |
Feb 18, 2016 | 26.13 | 26.17 | 25.18 | 25.24 | 3,947,086 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,998,519 | +0.92(+3.67%) |
Feb 16, 2016 | 24.90 | 25.11 | 24.42 | 25.06 | 3,671,064 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,591,135 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.14 | 23.35 | 5,956,549 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.65 | 22.79 | 23.47 | 5,995,008 | +0.57(+2.50%) |
Feb 09, 2016 | 22.17 | 23.19 | 22.15 | 22.90 | 4,937,134 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.45 | 3,010,445 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.69 | 22.78 | 3,849,109 | -0.22(-0.94%) |
Feb 04, 2016 | 21.93 | 23.01 | 21.68 | 22.99 | 3,704,161 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.00 | 3,073,490 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.04 | 22.22 | 3,000,345 | -0.80(-3.49%) |
Feb 01, 2016 | 22.46 | 23.09 | 22.29 | 23.02 | 2,775,341 | +0.32(+1.40%) |
Jan 29, 2016 | 22.11 | 22.74 | 21.96 | 22.71 | 6,150,830 | +0.69(+3.13%) |
Jan 28, 2016 | 22.80 | 22.91 | 21.89 | 22.02 | 3,188,893 | -0.40(-1.79%) |
Jan 27, 2016 | 22.27 | 23.03 | 22.27 | 22.42 | 3,747,034 | +0.19(+0.83%) |
Jan 26, 2016 | 22.30 | 22.42 | 22.01 | 22.24 | 3,109,062 | +0.40(+1.84%) |
Jan 25, 2016 | 22.37 | 22.43 | 21.78 | 21.83 | 4,969,501 | -0.66(-2.92%) |
Jan 22, 2016 | 23.19 | 23.47 | 22.24 | 22.49 | 5,621,534 | -0.12(-0.51%) |
Jan 21, 2016 | 23.37 | 23.69 | 22.58 | 22.61 | 5,349,752 | -0.70(-2.99%) |
Jan 20, 2016 | 23.13 | 23.64 | 22.12 | 23.30 | 4,235,295 | -0.16(-0.69%) |
Jan 19, 2016 | 24.37 | 24.39 | 23.22 | 23.47 | 6,101,359 | -0.56(-2.35%) |
Jan 15, 2016 | 24.18 | 24.03 | 24.03 | 24.03 | 5,577,784 | -1.38(-5.45%) |
Jan 14, 2016 | 26.21 | 26.23 | 24.79 | 25.41 | 8,168,651 | -0.76(-2.90%) |
Jan 13, 2016 | 27.45 | 28.58 | 25.52 | 26.17 | 11,079,098 | -2.75(-9.52%) |
Jan 12, 2016 | 29.00 | 29.13 | 28.21 | 28.93 | 2,671,190 | +0.39(+1.38%) |
Jan 11, 2016 | 28.55 | 29.00 | 28.15 | 28.53 | 3,530,861 | +0.22(+0.79%) |
Jan 08, 2016 | 29.68 | 29.82 | 28.25 | 28.31 | 3,137,429 | -0.86(-2.94%) |
Jan 07, 2016 | 30.36 | 30.39 | 29.07 | 29.17 | 3,021,892 | -1.93(-6.22%) |
Jan 06, 2016 | 31.50 | 31.51 | 30.76 | 31.10 | 1,989,272 | -1.05(-3.27%) |
Jan 05, 2016 | 32.96 | 33.02 | 31.83 | 32.15 | 2,415,880 | -0.53(-1.61%) |
Jan 04, 2016 | 33.44 | 32.99 | 32.32 | 32.68 | 2,620,512 | -0.76(-2.27%) |
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,589 | -0.53(-1.57%) |
Dec 30, 2015 | 33.96 | 34.26 | 33.88 | 33.97 | 1,332,495 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.30 | 33.61 | 34.06 | 1,500,134 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.75 | 33.09 | 33.56 | 1,482,264 | -0.09(-0.28%) |
Dec 24, 2015 | 33.71 | 33.65 | 33.65 | 33.65 | 788,957 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,989,219 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.80 | 32.17 | 32.58 | 1,365,756 | +0.43(+1.32%) |
Dec 21, 2015 | 31.87 | 32.32 | 31.80 | 32.16 | 2,035,841 | +0.59(+1.86%) |
Dec 18, 2015 | 31.59 | 31.77 | 31.31 | 31.57 | 4,001,000 | -0.19(-0.61%) |
Dec 17, 2015 | 32.52 | 32.60 | 31.76 | 31.76 | 1,459,493 | -0.81(-2.49%) |
Dec 16, 2015 | 31.91 | 32.65 | 31.63 | 32.58 | 2,319,290 | +1.04(+3.29%) |
Dec 15, 2015 | 31.12 | 31.87 | 31.05 | 31.54 | 2,052,030 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.57 | 30.91 | 1,919,264 | +0.12(+0.38%) |
Dec 11, 2015 | 31.35 | 31.39 | 30.68 | 30.80 | 1,884,905 | -1.01(-3.16%) |
Dec 10, 2015 | 31.90 | 32.21 | 31.70 | 31.80 | 1,467,342 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.56 | 31.92 | 1,891,052 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.93 | 2,116,951 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.07 | 2,804,654 | -0.42(-1.25%) |
Dec 04, 2015 | 32.73 | 33.69 | 32.62 | 33.49 | 2,434,864 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.66 | 2,078,322 | -0.43(-1.29%) |
Dec 02, 2015 | 33.58 | 33.71 | 33.03 | 33.09 | 2,685,270 | -0.49(-1.47%) |