Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.30 | 22.48 | 22.15 | 22.22 | 2,351,989 | -0.12(-0.54%) |
Feb 26, 2016 | 22.33 | 22.59 | 22.19 | 22.34 | 1,885,673 | +0.06(+0.27%) |
Feb 25, 2016 | 22.08 | 22.28 | 21.74 | 22.28 | 2,004,717 | -0.78(-3.38%) |
Feb 24, 2016 | 22.35 | 23.17 | 22.05 | 23.06 | 2,343,042 | +0.03(+0.13%) |
Feb 23, 2016 | 23.58 | 23.63 | 22.94 | 23.03 | 1,006,735 | -0.92(-3.84%) |
Feb 22, 2016 | 23.50 | 23.95 | 23.45 | 23.95 | 1,414,248 | +0.78(+3.37%) |
Feb 19, 2016 | 23.08 | 23.27 | 22.88 | 23.17 | 979,173 | +0.09(+0.39%) |
Feb 18, 2016 | 23.03 | 23.34 | 22.97 | 23.08 | 1,412,006 | +0.13(+0.57%) |
Feb 17, 2016 | 22.89 | 23.29 | 22.73 | 22.95 | 1,381,304 | +0.83(+3.75%) |
Feb 16, 2016 | 22.22 | 22.47 | 21.88 | 22.12 | 1,486,055 | +0.59(+2.74%) |
Feb 12, 2016 | 21.92 | 21.53 | 21.53 | 21.53 | 2,321,961 | +0.98(+4.77%) |
Feb 11, 2016 | 20.61 | 20.78 | 19.99 | 20.55 | 3,175,159 | -1.85(-8.26%) |
Feb 10, 2016 | 21.75 | 22.71 | 21.69 | 22.40 | 3,373,127 | -0.55(-2.40%) |
Feb 09, 2016 | 22.80 | 23.19 | 22.63 | 22.95 | 2,370,327 | -0.83(-3.49%) |
Feb 08, 2016 | 23.94 | 23.98 | 23.26 | 23.78 | 1,238,608 | -0.83(-3.37%) |
Feb 05, 2016 | 24.87 | 24.94 | 24.30 | 24.61 | 1,104,570 | -0.07(-0.28%) |
Feb 04, 2016 | 24.12 | 24.91 | 24.12 | 24.68 | 1,887,924 | +0.47(+1.94%) |
Feb 03, 2016 | 23.88 | 24.31 | 23.36 | 24.21 | 1,984,787 | +0.07(+0.29%) |
Feb 02, 2016 | 24.39 | 24.52 | 24.10 | 24.14 | 2,483,877 | -1.35(-5.29%) |
Feb 01, 2016 | 24.81 | 25.62 | 24.74 | 25.49 | 2,014,806 | +0.52(+2.08%) |
Jan 29, 2016 | 24.54 | 24.97 | 24.46 | 24.97 | 1,439,201 | +1.00(+4.17%) |
Jan 28, 2016 | 24.73 | 24.87 | 23.77 | 23.97 | 1,933,618 | -0.75(-3.03%) |
Jan 27, 2016 | 24.92 | 25.41 | 24.62 | 24.72 | 1,699,885 | -0.49(-1.94%) |
Jan 26, 2016 | 24.57 | 25.22 | 24.47 | 25.21 | 1,736,763 | +0.73(+2.98%) |
Jan 25, 2016 | 24.38 | 24.80 | 24.37 | 24.48 | 1,511,739 | -0.63(-2.51%) |
Jan 22, 2016 | 25.09 | 25.19 | 24.86 | 25.11 | 1,415,054 | +0.66(+2.70%) |
Jan 21, 2016 | 24.20 | 24.53 | 23.89 | 24.45 | 2,473,009 | -0.01(-0.04%) |
Jan 20, 2016 | 24.94 | 24.94 | 24.10 | 24.46 | 3,132,815 | -1.14(-4.45%) |
Jan 19, 2016 | 25.81 | 25.94 | 25.42 | 25.60 | 1,939,337 | +0.77(+3.10%) |
Jan 15, 2016 | 24.92 | 24.83 | 24.83 | 24.83 | 1,592,659 | -1.24(-4.75%) |
Jan 14, 2016 | 26.15 | 26.17 | 25.49 | 26.07 | 2,361,807 | -0.56(-2.10%) |
Jan 13, 2016 | 27.26 | 27.36 | 26.40 | 26.63 | 2,017,363 | -0.16(-0.60%) |
Jan 12, 2016 | 26.60 | 26.97 | 26.46 | 26.79 | 2,092,570 | +0.35(+1.32%) |
Jan 11, 2016 | 26.65 | 26.72 | 26.11 | 26.44 | 2,243,383 | +0.87(+3.40%) |
Jan 08, 2016 | 26.01 | 26.50 | 25.53 | 25.57 | 1,642,848 | +0.31(+1.23%) |
Jan 07, 2016 | 25.61 | 25.91 | 25.12 | 25.26 | 2,119,116 | -1.65(-6.13%) |
Jan 06, 2016 | 27.04 | 27.14 | 26.73 | 26.91 | 1,533,996 | -0.75(-2.71%) |
Jan 05, 2016 | 28.11 | 28.16 | 27.39 | 27.66 | 1,898,982 | -0.66(-2.33%) |
Jan 04, 2016 | 28.29 | 28.35 | 27.75 | 28.32 | 1,443,312 | -1.14(-3.87%) |
Dec 31, 2015 | 29.35 | 29.46 | 29.46 | 29.46 | 570,136 | +0.06(+0.20%) |
Dec 30, 2015 | 29.47 | 29.62 | 29.26 | 29.40 | 762,348 | -0.11(-0.37%) |
Dec 29, 2015 | 29.38 | 29.58 | 29.23 | 29.51 | 1,004,258 | +0.05(+0.17%) |
Dec 28, 2015 | 29.50 | 29.69 | 29.09 | 29.46 | 1,023,739 | +0.54(+1.87%) |
Dec 24, 2015 | 28.80 | 28.92 | 28.92 | 28.92 | 429,477 | +0.23(+0.80%) |
Dec 23, 2015 | 28.63 | 28.98 | 28.55 | 28.69 | 1,124,270 | +0.23(+0.81%) |
Dec 22, 2015 | 28.46 | 28.62 | 28.16 | 28.46 | 1,497,120 | -0.16(-0.56%) |
Dec 21, 2015 | 28.74 | 28.77 | 28.37 | 28.62 | 750,241 | -0.01(-0.03%) |
Dec 18, 2015 | 28.39 | 28.84 | 28.30 | 28.63 | 1,155,578 | +0.21(+0.74%) |
Dec 17, 2015 | 28.79 | 28.84 | 28.40 | 28.42 | 865,544 | -0.46(-1.59%) |
Dec 16, 2015 | 28.29 | 29.59 | 28.24 | 28.88 | 1,509,961 | +1.03(+3.70%) |
Dec 15, 2015 | 28.01 | 28.24 | 27.85 | 27.85 | 2,181,388 | +0.65(+2.39%) |
Dec 14, 2015 | 27.21 | 27.49 | 26.87 | 27.20 | 1,815,466 | +0.06(+0.22%) |
Dec 11, 2015 | 28.36 | 28.43 | 26.90 | 27.14 | 3,183,276 | -2.06(-7.05%) |
Dec 10, 2015 | 29.07 | 29.57 | 29.01 | 29.20 | 1,755,777 | -0.02(-0.07%) |
Dec 09, 2015 | 29.37 | 29.57 | 28.82 | 29.22 | 1,232,146 | -0.55(-1.85%) |
Dec 08, 2015 | 29.61 | 30.07 | 29.50 | 29.77 | 2,533,719 | +0.51(+1.74%) |
Dec 07, 2015 | 29.85 | 29.85 | 28.94 | 29.26 | 1,684,120 | -0.68(-2.27%) |
Dec 04, 2015 | 29.69 | 30.11 | 29.50 | 29.94 | 1,373,284 | +0.21(+0.71%) |
Dec 03, 2015 | 30.16 | 30.16 | 29.55 | 29.73 | 1,272,199 | -0.62(-2.04%) |
Dec 02, 2015 | 30.75 | 30.98 | 30.24 | 30.35 | 1,486,888 | -0.53(-1.72%) |