Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.02 | 23.38 | 21.72 | 22.69 | 9,132,878 | -0.15(-0.67%) |
Feb 26, 2016 | 22.99 | 23.65 | 20.74 | 22.84 | 9,718,047 | +0.52(+2.31%) |
Feb 25, 2016 | 22.22 | 22.94 | 21.44 | 22.33 | 5,997,229 | -0.01(-0.04%) |
Feb 24, 2016 | 21.12 | 22.40 | 20.97 | 22.34 | 4,858,485 | +0.72(+3.32%) |
Feb 23, 2016 | 23.26 | 23.33 | 21.09 | 21.62 | 6,551,829 | -2.18(-9.16%) |
Feb 22, 2016 | 23.27 | 24.58 | 22.75 | 23.80 | 6,421,732 | +1.10(+4.84%) |
Feb 19, 2016 | 24.31 | 24.43 | 22.46 | 22.70 | 7,740,681 | -2.20(-8.83%) |
Feb 18, 2016 | 26.31 | 26.32 | 24.22 | 24.90 | 5,464,458 | -0.76(-2.98%) |
Feb 17, 2016 | 25.72 | 26.87 | 24.88 | 25.66 | 6,188,446 | +0.76(+3.07%) |
Feb 16, 2016 | 26.32 | 26.59 | 23.81 | 24.90 | 5,914,011 | -1.33(-5.07%) |
Feb 12, 2016 | 25.85 | 26.23 | 26.23 | 26.23 | 4,732,422 | +0.50(+1.93%) |
Feb 11, 2016 | 25.05 | 25.91 | 24.37 | 25.73 | 5,425,095 | -0.09(-0.33%) |
Feb 10, 2016 | 26.63 | 27.12 | 25.70 | 25.82 | 6,148,680 | -0.99(-3.71%) |
Feb 09, 2016 | 28.59 | 28.91 | 26.38 | 26.81 | 5,843,187 | -2.51(-8.55%) |
Feb 08, 2016 | 28.77 | 30.54 | 28.48 | 29.31 | 9,095,056 | +0.10(+0.33%) |
Feb 05, 2016 | 28.15 | 29.56 | 27.35 | 29.22 | 7,439,940 | +0.71(+2.48%) |
Feb 04, 2016 | 27.66 | 29.58 | 26.77 | 28.51 | 9,746,890 | +1.05(+3.83%) |
Feb 03, 2016 | 26.39 | 28.15 | 24.90 | 27.46 | 6,439,435 | +1.65(+6.41%) |
Feb 02, 2016 | 25.91 | 26.54 | 25.26 | 25.81 | 5,041,332 | -1.21(-4.49%) |
Feb 01, 2016 | 27.20 | 27.66 | 26.00 | 27.02 | 5,587,738 | -1.24(-4.40%) |
Jan 29, 2016 | 26.97 | 28.82 | 26.55 | 28.26 | 6,269,479 | +1.63(+6.14%) |
Jan 28, 2016 | 26.90 | 27.51 | 25.62 | 26.63 | 5,380,671 | +0.58(+2.24%) |
Jan 27, 2016 | 26.14 | 27.87 | 25.53 | 26.04 | 7,560,270 | -0.13(-0.51%) |
Jan 26, 2016 | 24.65 | 26.29 | 24.05 | 26.18 | 4,549,047 | +2.37(+9.96%) |
Jan 25, 2016 | 24.60 | 25.27 | 23.42 | 23.81 | 5,646,345 | -1.53(-6.04%) |
Jan 22, 2016 | 25.86 | 26.90 | 24.18 | 25.34 | 9,737,660 | +0.45(+1.81%) |
Jan 21, 2016 | 21.01 | 25.24 | 20.85 | 24.89 | 12,374,887 | +3.86(+18.37%) |
Jan 20, 2016 | 19.01 | 21.14 | 18.37 | 21.03 | 9,809,595 | +1.47(+7.53%) |
Jan 19, 2016 | 20.95 | 21.19 | 19.35 | 19.55 | 8,079,642 | -1.34(-6.41%) |
Jan 15, 2016 | 20.97 | 20.89 | 20.89 | 20.89 | 11,497,733 | -1.23(-5.57%) |
Jan 14, 2016 | 23.21 | 23.30 | 21.49 | 22.12 | 11,061,388 | -0.74(-3.22%) |
Jan 13, 2016 | 22.57 | 23.20 | 22.18 | 22.86 | 10,293,434 | +0.63(+2.84%) |
Jan 12, 2016 | 24.47 | 24.50 | 21.68 | 22.23 | 9,898,557 | -1.64(-6.89%) |
Jan 11, 2016 | 24.47 | 24.65 | 23.46 | 23.87 | 8,455,791 | -0.75(-3.03%) |
Jan 08, 2016 | 23.18 | 24.96 | 23.05 | 24.62 | 7,522,645 | +1.58(+6.85%) |
Jan 07, 2016 | 22.32 | 23.95 | 22.31 | 23.04 | 8,232,925 | +0.07(+0.29%) |
Jan 06, 2016 | 23.75 | 23.92 | 22.65 | 22.98 | 6,937,946 | -1.57(-6.39%) |
Jan 05, 2016 | 24.57 | 24.73 | 23.67 | 24.54 | 7,944,511 | -0.08(-0.31%) |
Jan 04, 2016 | 23.51 | 24.73 | 23.28 | 24.62 | 6,067,188 | +1.09(+4.63%) |
Dec 31, 2015 | 21.96 | 23.53 | 23.53 | 23.53 | 6,521,096 | +1.60(+7.28%) |
Dec 30, 2015 | 22.72 | 23.51 | 21.86 | 21.93 | 6,159,569 | -1.55(-6.60%) |
Dec 29, 2015 | 23.89 | 24.33 | 22.98 | 23.48 | 5,254,341 | +0.25(+1.07%) |
Dec 28, 2015 | 23.02 | 23.56 | 22.68 | 23.23 | 4,779,277 | -0.10(-0.41%) |
Dec 24, 2015 | 23.11 | 23.33 | 23.33 | 23.33 | 3,196,749 | +0.21(+0.91%) |
Dec 23, 2015 | 21.50 | 23.21 | 21.50 | 23.12 | 8,180,235 | +2.24(+10.71%) |
Dec 22, 2015 | 20.37 | 21.20 | 20.37 | 20.88 | 7,408,803 | +0.41(+2.01%) |
Dec 21, 2015 | 20.41 | 20.82 | 19.88 | 20.47 | 12,687,706 | +0.08(+0.38%) |
Dec 18, 2015 | 20.57 | 21.12 | 20.36 | 20.39 | 8,827,103 | +0.15(+0.76%) |
Dec 17, 2015 | 20.90 | 20.90 | 19.92 | 20.24 | 7,825,588 | -0.44(-2.13%) |
Dec 16, 2015 | 20.59 | 21.16 | 20.16 | 20.68 | 9,394,679 | -0.05(-0.23%) |
Dec 15, 2015 | 21.15 | 21.58 | 20.32 | 20.73 | 9,191,125 | -0.17(-0.82%) |
Dec 14, 2015 | 21.10 | 21.18 | 20.29 | 20.90 | 11,821,083 | -0.85(-3.91%) |
Dec 11, 2015 | 23.80 | 23.80 | 21.62 | 21.75 | 7,072,879 | -2.51(-10.33%) |
Dec 10, 2015 | 24.75 | 25.41 | 24.15 | 24.26 | 5,537,114 | -0.70(-2.79%) |
Dec 09, 2015 | 25.06 | 25.69 | 24.42 | 24.95 | 5,722,079 | +0.37(+1.51%) |
Dec 08, 2015 | 23.76 | 24.92 | 23.46 | 24.58 | 5,860,492 | +0.00(+0.00%) |
Dec 07, 2015 | 25.75 | 26.00 | 24.40 | 24.58 | 6,696,829 | -1.90(-7.17%) |
Dec 04, 2015 | 26.33 | 26.99 | 25.40 | 26.48 | 4,613,672 | -0.40(-1.49%) |
Dec 03, 2015 | 27.62 | 28.26 | 26.58 | 26.88 | 4,347,262 | -0.67(-2.43%) |
Dec 02, 2015 | 27.03 | 27.88 | 26.20 | 27.55 | 5,711,057 | +0.30(+1.09%) |