Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.34 | 19.59 | 18.73 | 18.73 | 4,326,239 | -0.58(-3.03%) |
Feb 26, 2016 | 19.45 | 19.77 | 19.10 | 19.32 | 5,746,463 | +0.25(+1.31%) |
Feb 25, 2016 | 18.32 | 19.07 | 18.28 | 19.07 | 4,665,394 | +0.79(+4.32%) |
Feb 24, 2016 | 17.58 | 18.39 | 17.14 | 18.28 | 7,460,593 | -0.03(-0.15%) |
Feb 23, 2016 | 18.95 | 18.98 | 18.23 | 18.30 | 5,449,507 | -0.91(-4.73%) |
Feb 22, 2016 | 19.07 | 19.42 | 19.04 | 19.21 | 4,410,113 | +0.76(+4.12%) |
Feb 19, 2016 | 18.11 | 18.58 | 17.87 | 18.45 | 4,672,501 | +0.12(+0.66%) |
Feb 18, 2016 | 18.73 | 18.84 | 18.13 | 18.33 | 5,532,009 | -0.30(-1.59%) |
Feb 17, 2016 | 18.38 | 18.84 | 18.29 | 18.63 | 6,212,488 | +0.67(+3.73%) |
Feb 16, 2016 | 17.78 | 18.06 | 17.42 | 17.96 | 6,956,020 | +0.93(+5.45%) |
Feb 12, 2016 | 16.22 | 17.03 | 17.03 | 17.03 | 6,929,614 | +1.64(+10.68%) |
Feb 11, 2016 | 15.37 | 15.77 | 14.98 | 15.39 | 15,219,016 | -1.29(-7.73%) |
Feb 10, 2016 | 17.15 | 17.78 | 16.68 | 16.68 | 14,074,891 | -0.07(-0.39%) |
Feb 09, 2016 | 16.20 | 17.14 | 16.06 | 16.75 | 5,487,283 | -0.17(-0.99%) |
Feb 08, 2016 | 17.72 | 17.73 | 16.24 | 16.91 | 15,254,893 | -1.48(-8.03%) |
Feb 05, 2016 | 19.24 | 19.52 | 18.23 | 18.39 | 7,761,689 | -0.91(-4.71%) |
Feb 04, 2016 | 18.60 | 19.61 | 18.58 | 19.30 | 9,286,409 | +0.39(+2.06%) |
Feb 03, 2016 | 19.08 | 19.13 | 17.42 | 18.91 | 16,256,478 | +0.09(+0.49%) |
Feb 02, 2016 | 19.53 | 19.61 | 18.62 | 18.82 | 6,786,809 | -1.47(-7.23%) |
Feb 01, 2016 | 20.09 | 20.62 | 19.80 | 20.28 | 4,877,283 | -0.13(-0.64%) |
Jan 29, 2016 | 19.03 | 20.47 | 18.99 | 20.41 | 7,391,900 | +1.65(+8.81%) |
Jan 28, 2016 | 19.32 | 19.41 | 18.52 | 18.76 | 6,714,618 | -0.01(-0.05%) |
Jan 27, 2016 | 19.03 | 19.85 | 18.45 | 18.77 | 6,637,929 | -0.41(-2.13%) |
Jan 26, 2016 | 18.45 | 19.31 | 18.43 | 19.18 | 6,158,860 | +0.97(+5.30%) |
Jan 25, 2016 | 19.23 | 19.33 | 18.17 | 18.21 | 6,428,504 | -1.18(-6.08%) |
Jan 22, 2016 | 19.12 | 19.61 | 19.01 | 19.39 | 11,052,244 | +1.04(+5.67%) |
Jan 21, 2016 | 18.51 | 19.29 | 18.20 | 18.35 | 4,940,612 | -0.11(-0.60%) |
Jan 20, 2016 | 18.55 | 19.07 | 17.23 | 18.46 | 12,710,295 | -1.08(-5.51%) |
Jan 19, 2016 | 20.38 | 20.45 | 19.21 | 19.54 | 6,934,162 | -0.13(-0.66%) |
Jan 15, 2016 | 19.46 | 19.67 | 19.67 | 19.67 | 11,967,218 | -1.36(-6.49%) |
Jan 14, 2016 | 20.73 | 21.51 | 20.03 | 21.03 | 11,395,893 | +0.61(+3.00%) |
Jan 13, 2016 | 22.51 | 22.63 | 20.23 | 20.42 | 13,445,334 | -1.74(-7.84%) |
Jan 12, 2016 | 22.46 | 22.51 | 21.35 | 22.16 | 7,657,833 | +0.35(+1.63%) |
Jan 11, 2016 | 22.03 | 22.12 | 21.15 | 21.80 | 8,690,379 | +0.21(+0.99%) |
Jan 08, 2016 | 23.36 | 23.46 | 21.52 | 21.59 | 8,656,580 | -1.06(-4.67%) |
Jan 07, 2016 | 23.15 | 23.86 | 22.48 | 22.65 | 9,551,875 | -2.01(-8.17%) |
Jan 06, 2016 | 24.81 | 25.10 | 24.30 | 24.66 | 7,485,015 | -1.09(-4.22%) |
Jan 05, 2016 | 25.66 | 25.91 | 25.13 | 25.75 | 6,418,159 | +0.31(+1.20%) |
Jan 04, 2016 | 25.38 | 25.50 | 24.61 | 25.44 | 10,062,703 | -1.54(-5.71%) |
Dec 31, 2015 | 27.27 | 26.98 | 26.98 | 26.98 | 4,250,182 | -0.76(-2.75%) |
Dec 30, 2015 | 28.25 | 28.31 | 27.67 | 27.74 | 3,012,159 | -0.67(-2.35%) |
Dec 29, 2015 | 27.98 | 28.48 | 27.98 | 28.41 | 4,543,594 | +0.87(+3.17%) |
Dec 28, 2015 | 27.29 | 27.59 | 26.89 | 27.54 | 3,039,151 | -0.15(-0.54%) |
Dec 24, 2015 | 27.57 | 27.69 | 27.69 | 27.69 | 1,556,313 | -0.06(-0.20%) |
Dec 23, 2015 | 27.13 | 27.75 | 27.00 | 27.74 | 6,690,714 | +1.02(+3.82%) |
Dec 22, 2015 | 26.42 | 26.92 | 25.89 | 26.72 | 5,392,368 | +0.62(+2.38%) |
Dec 21, 2015 | 26.13 | 26.32 | 25.47 | 26.10 | 5,731,701 | +0.66(+2.59%) |
Dec 18, 2015 | 26.73 | 26.93 | 25.45 | 25.44 | 8,909,834 | -1.93(-7.05%) |
Dec 17, 2015 | 28.83 | 28.84 | 27.34 | 27.37 | 6,848,589 | -1.17(-4.10%) |
Dec 16, 2015 | 27.99 | 28.76 | 27.28 | 28.54 | 9,521,586 | +1.20(+4.38%) |
Dec 15, 2015 | 26.45 | 27.68 | 26.33 | 27.35 | 5,824,444 | +1.66(+6.47%) |
Dec 14, 2015 | 25.57 | 26.16 | 24.84 | 25.68 | 7,569,553 | +0.15(+0.58%) |
Dec 11, 2015 | 26.27 | 26.58 | 25.15 | 25.54 | 9,358,862 | -1.73(-6.33%) |
Dec 10, 2015 | 27.29 | 28.00 | 27.01 | 27.26 | 3,870,389 | +0.03(+0.10%) |
Dec 09, 2015 | 27.87 | 28.68 | 26.81 | 27.23 | 7,562,349 | -0.94(-3.32%) |
Dec 08, 2015 | 28.31 | 28.78 | 27.93 | 28.17 | 5,026,130 | -0.96(-3.29%) |
Dec 07, 2015 | 29.62 | 29.72 | 28.67 | 29.13 | 4,449,804 | -0.71(-2.36%) |
Dec 04, 2015 | 28.12 | 29.97 | 28.09 | 29.83 | 7,142,029 | +2.01(+7.24%) |
Dec 03, 2015 | 29.55 | 29.55 | 27.60 | 27.82 | 5,738,979 | -1.38(-4.74%) |
Dec 02, 2015 | 30.31 | 30.32 | 29.04 | 29.20 | 4,197,989 | -1.03(-3.41%) |