Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.59 | 23.82 | 22.99 | 23.31 | 1,238,340 | -0.28(-1.20%) |
Feb 26, 2016 | 23.27 | 24.24 | 23.23 | 23.59 | 2,095,825 | +0.51(+2.22%) |
Feb 25, 2016 | 22.49 | 23.32 | 22.26 | 23.08 | 2,647,739 | +0.54(+2.41%) |
Feb 24, 2016 | 21.75 | 22.65 | 21.20 | 22.54 | 1,355,877 | +0.65(+2.99%) |
Feb 23, 2016 | 21.63 | 22.48 | 21.57 | 21.88 | 1,472,943 | +0.20(+0.94%) |
Feb 22, 2016 | 21.46 | 21.83 | 21.35 | 21.68 | 1,748,087 | +0.44(+2.06%) |
Feb 19, 2016 | 21.45 | 21.71 | 21.10 | 21.24 | 1,714,356 | -0.36(-1.68%) |
Feb 18, 2016 | 22.17 | 22.17 | 20.87 | 21.61 | 2,170,655 | -0.57(-2.55%) |
Feb 17, 2016 | 21.75 | 22.53 | 21.52 | 22.17 | 2,257,311 | +0.29(+1.31%) |
Feb 16, 2016 | 22.37 | 22.50 | 20.86 | 21.88 | 2,377,265 | -0.12(-0.55%) |
Feb 12, 2016 | 18.72 | 22.01 | 22.01 | 22.01 | 13,165,447 | -1.56(-6.63%) |
Feb 11, 2016 | 24.38 | 24.57 | 23.15 | 23.57 | 2,568,818 | -1.23(-4.96%) |
Feb 10, 2016 | 24.92 | 25.28 | 24.56 | 24.80 | 1,428,697 | -0.08(-0.30%) |
Feb 09, 2016 | 25.00 | 25.40 | 24.20 | 24.87 | 1,032,779 | -0.39(-1.52%) |
Feb 08, 2016 | 25.14 | 25.34 | 24.17 | 25.26 | 1,515,239 | -0.20(-0.80%) |
Feb 05, 2016 | 25.21 | 25.86 | 25.12 | 25.46 | 1,623,439 | +0.09(+0.36%) |
Feb 04, 2016 | 24.03 | 25.74 | 23.95 | 25.37 | 1,646,235 | +1.28(+5.33%) |
Feb 03, 2016 | 23.80 | 24.20 | 23.23 | 24.09 | 851,672 | +0.45(+1.88%) |
Feb 02, 2016 | 23.80 | 24.08 | 23.43 | 23.64 | 996,696 | -0.45(-1.88%) |
Feb 01, 2016 | 23.94 | 24.50 | 23.67 | 24.10 | 1,014,012 | +0.20(+0.82%) |
Jan 29, 2016 | 23.18 | 24.00 | 23.17 | 23.90 | 1,153,564 | +0.73(+3.16%) |
Jan 28, 2016 | 23.28 | 23.61 | 23.04 | 23.17 | 1,216,545 | +0.32(+1.39%) |
Jan 27, 2016 | 23.54 | 23.66 | 22.55 | 22.85 | 1,457,670 | -0.75(-3.17%) |
Jan 26, 2016 | 23.41 | 24.06 | 23.40 | 23.60 | 1,220,734 | +0.29(+1.23%) |
Jan 25, 2016 | 23.84 | 24.16 | 23.20 | 23.31 | 866,288 | -0.69(-2.86%) |
Jan 22, 2016 | 23.03 | 24.52 | 23.03 | 24.00 | 1,797,772 | +1.14(+4.99%) |
Jan 21, 2016 | 23.55 | 23.69 | 22.79 | 22.86 | 1,497,616 | -0.66(-2.82%) |
Jan 20, 2016 | 22.88 | 23.73 | 22.29 | 23.52 | 1,819,241 | +0.38(+1.63%) |
Jan 19, 2016 | 24.19 | 24.53 | 22.61 | 23.15 | 1,633,216 | -0.90(-3.74%) |
Jan 15, 2016 | 24.06 | 24.04 | 24.04 | 24.04 | 1,932,971 | -0.41(-1.67%) |
Jan 14, 2016 | 24.96 | 25.33 | 24.27 | 24.45 | 1,176,105 | -0.36(-1.46%) |
Jan 13, 2016 | 25.03 | 25.49 | 24.46 | 24.81 | 1,452,120 | -0.21(-0.85%) |
Jan 12, 2016 | 24.82 | 25.18 | 24.45 | 25.03 | 1,184,062 | +0.63(+2.60%) |
Jan 11, 2016 | 25.12 | 25.29 | 24.05 | 24.39 | 1,472,105 | -0.69(-2.74%) |
Jan 08, 2016 | 25.78 | 26.57 | 24.97 | 25.08 | 1,146,829 | -0.59(-2.29%) |
Jan 07, 2016 | 26.13 | 26.70 | 25.67 | 25.67 | 2,009,845 | -1.16(-4.33%) |
Jan 06, 2016 | 27.56 | 27.73 | 26.54 | 26.83 | 2,543,382 | -0.99(-3.56%) |
Jan 05, 2016 | 28.40 | 28.53 | 27.45 | 27.82 | 1,302,096 | -0.71(-2.49%) |
Jan 04, 2016 | 28.31 | 28.79 | 27.96 | 28.53 | 1,584,991 | -0.08(-0.29%) |
Dec 31, 2015 | 28.81 | 28.61 | 28.61 | 28.61 | 1,132,345 | -0.46(-1.58%) |
Dec 30, 2015 | 28.85 | 29.40 | 28.72 | 29.07 | 585,891 | -0.03(-0.10%) |
Dec 29, 2015 | 28.63 | 29.30 | 28.47 | 29.10 | 743,304 | +0.87(+3.08%) |
Dec 28, 2015 | 29.08 | 29.26 | 28.21 | 28.24 | 1,202,450 | -0.87(-2.98%) |
Dec 24, 2015 | 29.42 | 29.10 | 29.10 | 29.10 | 555,777 | -0.37(-1.26%) |
Dec 23, 2015 | 29.08 | 29.79 | 28.91 | 29.47 | 922,423 | +0.50(+1.72%) |
Dec 22, 2015 | 28.97 | 29.42 | 28.71 | 28.98 | 892,702 | +0.18(+0.63%) |
Dec 21, 2015 | 28.37 | 29.18 | 28.29 | 28.79 | 930,321 | +0.42(+1.46%) |
Dec 18, 2015 | 28.22 | 28.89 | 28.10 | 28.38 | 1,887,530 | -0.24(-0.84%) |
Dec 17, 2015 | 28.56 | 29.11 | 28.05 | 28.62 | 1,706,134 | +0.09(+0.32%) |
Dec 16, 2015 | 26.85 | 28.61 | 26.82 | 28.53 | 1,161,317 | +1.72(+6.42%) |
Dec 15, 2015 | 26.84 | 27.19 | 26.40 | 26.81 | 982,286 | +0.04(+0.14%) |
Dec 14, 2015 | 26.64 | 26.88 | 26.04 | 26.77 | 585,078 | +0.11(+0.43%) |
Dec 11, 2015 | 26.76 | 27.08 | 26.43 | 26.66 | 629,164 | -0.43(-1.59%) |
Dec 10, 2015 | 27.72 | 27.99 | 26.99 | 27.09 | 947,264 | -0.60(-2.16%) |
Dec 09, 2015 | 28.21 | 28.59 | 27.49 | 27.68 | 1,022,243 | -0.42(-1.48%) |
Dec 08, 2015 | 26.05 | 28.27 | 25.77 | 28.10 | 1,756,101 | +1.80(+6.83%) |
Dec 07, 2015 | 25.68 | 26.79 | 25.59 | 26.30 | 1,631,347 | +0.48(+1.87%) |
Dec 04, 2015 | 26.57 | 26.85 | 25.02 | 25.82 | 1,418,002 | -0.45(-1.70%) |
Dec 03, 2015 | 27.05 | 27.28 | 26.08 | 26.26 | 1,244,407 | -0.66(-2.47%) |
Dec 02, 2015 | 26.47 | 27.24 | 26.44 | 26.93 | 1,483,785 | +0.42(+1.57%) |