Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.11 | 24.54 | 23.14 | 24.00 | 2,923,526 | -0.10(-0.41%) |
Feb 26, 2016 | 24.25 | 24.49 | 23.52 | 24.10 | 2,745,840 | +0.43(+1.82%) |
Feb 25, 2016 | 25.90 | 26.32 | 23.35 | 23.67 | 4,758,978 | -2.75(-10.41%) |
Feb 24, 2016 | 25.40 | 26.43 | 25.35 | 26.42 | 2,261,826 | +0.36(+1.38%) |
Feb 23, 2016 | 28.64 | 28.64 | 25.25 | 26.06 | 3,838,261 | -2.42(-8.50%) |
Feb 22, 2016 | 28.00 | 29.13 | 26.59 | 28.48 | 2,852,852 | +1.32(+4.86%) |
Feb 19, 2016 | 27.21 | 27.61 | 26.53 | 27.16 | 2,882,565 | -0.40(-1.45%) |
Feb 18, 2016 | 28.66 | 28.67 | 26.10 | 27.56 | 5,191,259 | -1.12(-3.91%) |
Feb 17, 2016 | 27.93 | 28.99 | 27.16 | 28.68 | 3,081,539 | +1.18(+4.29%) |
Feb 16, 2016 | 28.83 | 29.00 | 26.84 | 27.50 | 2,275,071 | -1.12(-3.91%) |
Feb 12, 2016 | 28.01 | 28.62 | 28.62 | 28.62 | 1,649,700 | +1.03(+3.73%) |
Feb 11, 2016 | 26.91 | 27.95 | 26.27 | 27.59 | 1,991,538 | +0.14(+0.51%) |
Feb 10, 2016 | 26.69 | 28.40 | 26.18 | 27.45 | 1,594,661 | +0.58(+2.16%) |
Feb 09, 2016 | 27.44 | 27.53 | 26.21 | 26.87 | 2,641,002 | -1.03(-3.69%) |
Feb 08, 2016 | 27.50 | 27.98 | 26.38 | 27.90 | 4,001,714 | -0.20(-0.71%) |
Feb 05, 2016 | 28.94 | 29.03 | 27.28 | 28.10 | 2,933,662 | -0.55(-1.92%) |
Feb 04, 2016 | 30.24 | 31.05 | 28.11 | 28.65 | 3,446,099 | -1.25(-4.18%) |
Feb 03, 2016 | 28.86 | 30.22 | 27.75 | 29.90 | 2,901,969 | +1.81(+6.44%) |
Feb 02, 2016 | 27.16 | 28.72 | 26.05 | 28.09 | 3,673,060 | -0.08(-0.28%) |
Feb 01, 2016 | 28.91 | 29.12 | 27.21 | 28.17 | 3,248,318 | -1.38(-4.67%) |
Jan 29, 2016 | 28.05 | 29.61 | 27.76 | 29.55 | 3,012,066 | +1.53(+5.46%) |
Jan 28, 2016 | 29.68 | 29.96 | 27.40 | 28.02 | 2,708,309 | +0.43(+1.56%) |
Jan 27, 2016 | 26.27 | 28.00 | 25.81 | 27.59 | 2,948,046 | +1.23(+4.67%) |
Jan 26, 2016 | 25.09 | 26.89 | 24.40 | 26.36 | 3,026,534 | +1.86(+7.59%) |
Jan 25, 2016 | 24.96 | 25.54 | 24.45 | 24.50 | 2,945,111 | -1.15(-4.48%) |
Jan 22, 2016 | 25.97 | 26.65 | 25.02 | 25.65 | 3,950,543 | +0.64(+2.56%) |
Jan 21, 2016 | 24.16 | 25.60 | 24.05 | 25.01 | 3,813,362 | +0.73(+3.01%) |
Jan 20, 2016 | 21.92 | 24.64 | 21.17 | 24.28 | 3,262,733 | +1.81(+8.06%) |
Jan 19, 2016 | 23.33 | 23.63 | 21.87 | 22.47 | 2,890,863 | -0.78(-3.35%) |
Jan 15, 2016 | 22.15 | 23.25 | 23.25 | 23.25 | 3,086,700 | +0.07(+0.30%) |
Jan 14, 2016 | 22.64 | 23.67 | 22.15 | 23.18 | 3,135,620 | +0.67(+2.98%) |
Jan 13, 2016 | 22.34 | 23.31 | 21.40 | 22.51 | 3,547,783 | +0.35(+1.58%) |
Jan 12, 2016 | 23.02 | 23.82 | 21.36 | 22.16 | 3,691,671 | -0.34(-1.51%) |
Jan 11, 2016 | 23.79 | 24.40 | 22.08 | 22.50 | 3,646,285 | -1.46(-6.09%) |
Jan 08, 2016 | 23.06 | 24.21 | 23.01 | 23.96 | 2,336,576 | +1.06(+4.63%) |
Jan 07, 2016 | 22.26 | 23.46 | 21.83 | 22.90 | 3,096,792 | +0.31(+1.37%) |
Jan 06, 2016 | 23.71 | 23.81 | 22.01 | 22.59 | 2,679,576 | -1.48(-6.15%) |
Jan 05, 2016 | 24.62 | 24.70 | 23.86 | 24.07 | 1,745,532 | -0.73(-2.94%) |
Jan 04, 2016 | 24.59 | 25.45 | 24.25 | 24.80 | 3,462,442 | +0.23(+0.94%) |
Dec 31, 2015 | 23.09 | 24.57 | 24.57 | 24.57 | 2,159,300 | +1.49(+6.46%) |
Dec 30, 2015 | 24.23 | 24.31 | 22.93 | 23.08 | 2,889,219 | -1.67(-6.75%) |
Dec 29, 2015 | 24.55 | 25.14 | 23.81 | 24.75 | 3,493,938 | +0.76(+3.17%) |
Dec 28, 2015 | 23.63 | 24.01 | 23.31 | 23.99 | 2,093,444 | -0.09(-0.37%) |
Dec 24, 2015 | 24.37 | 24.08 | 24.08 | 24.08 | 751,500 | -0.18(-0.74%) |
Dec 23, 2015 | 22.12 | 24.33 | 22.12 | 24.26 | 2,858,412 | +2.60(+12.00%) |
Dec 22, 2015 | 21.93 | 22.30 | 21.51 | 21.66 | 1,894,051 | -0.35(-1.59%) |
Dec 21, 2015 | 21.49 | 22.33 | 20.80 | 22.01 | 3,559,778 | +0.53(+2.47%) |
Dec 18, 2015 | 21.34 | 22.85 | 21.34 | 21.48 | 3,634,432 | +0.02(+0.09%) |
Dec 17, 2015 | 21.19 | 21.60 | 21.04 | 21.46 | 3,964,363 | +0.23(+1.08%) |
Dec 16, 2015 | 21.03 | 22.81 | 20.73 | 21.23 | 2,774,747 | +0.21(+1.00%) |
Dec 15, 2015 | 20.53 | 21.25 | 20.42 | 21.02 | 2,109,014 | +0.69(+3.39%) |
Dec 14, 2015 | 21.06 | 21.40 | 20.21 | 20.33 | 3,181,461 | -0.96(-4.51%) |
Dec 11, 2015 | 22.47 | 22.64 | 20.86 | 21.29 | 2,686,177 | -1.43(-6.29%) |
Dec 10, 2015 | 22.31 | 23.04 | 22.04 | 22.72 | 1,731,047 | +0.17(+0.75%) |
Dec 09, 2015 | 22.76 | 23.52 | 22.14 | 22.55 | 1,721,956 | +0.14(+0.62%) |
Dec 08, 2015 | 21.66 | 22.78 | 21.44 | 22.41 | 1,829,144 | +0.45(+2.05%) |
Dec 07, 2015 | 23.74 | 23.78 | 21.85 | 21.96 | 3,094,920 | -2.82(-11.38%) |
Dec 04, 2015 | 24.82 | 24.92 | 23.78 | 24.78 | 1,904,546 | -0.43(-1.71%) |
Dec 03, 2015 | 25.49 | 26.12 | 24.91 | 25.21 | 1,989,734 | +0.07(+0.28%) |
Dec 02, 2015 | 25.34 | 25.98 | 24.65 | 25.14 | 2,152,583 | -0.62(-2.41%) |