Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.46 | 20.67 | 20.33 | 20.55 | 1,456,675 | +0.11(+0.55%) |
Feb 26, 2016 | 20.38 | 20.54 | 20.24 | 20.44 | 920,498 | +0.23(+1.12%) |
Feb 25, 2016 | 19.92 | 20.28 | 19.86 | 20.21 | 1,301,345 | +0.38(+1.93%) |
Feb 24, 2016 | 19.41 | 19.88 | 19.16 | 19.83 | 1,766,095 | +0.09(+0.44%) |
Feb 23, 2016 | 20.17 | 20.33 | 19.69 | 19.74 | 1,341,199 | -0.48(-2.39%) |
Feb 22, 2016 | 20.10 | 20.42 | 20.09 | 20.23 | 830,533 | +0.37(+1.87%) |
Feb 19, 2016 | 19.54 | 19.92 | 19.42 | 19.86 | 1,037,896 | +0.09(+0.48%) |
Feb 18, 2016 | 20.34 | 20.48 | 19.74 | 19.76 | 2,198,113 | -0.58(-2.84%) |
Feb 17, 2016 | 19.85 | 20.75 | 19.77 | 20.34 | 1,534,355 | +0.72(+3.69%) |
Feb 16, 2016 | 19.23 | 19.79 | 19.17 | 19.61 | 1,723,564 | +0.50(+2.62%) |
Feb 12, 2016 | 18.83 | 19.11 | 19.11 | 19.11 | 1,352,784 | +0.51(+2.73%) |
Feb 11, 2016 | 18.74 | 18.97 | 18.46 | 18.61 | 1,760,891 | -0.43(-2.26%) |
Feb 10, 2016 | 19.85 | 19.85 | 18.77 | 19.04 | 2,575,266 | -0.78(-3.96%) |
Feb 09, 2016 | 17.77 | 20.17 | 17.73 | 19.82 | 3,309,479 | -0.49(-2.42%) |
Feb 08, 2016 | 20.27 | 20.42 | 19.86 | 20.31 | 1,873,616 | -0.19(-0.93%) |
Feb 05, 2016 | 20.48 | 20.80 | 20.43 | 20.50 | 1,394,310 | +0.01(+0.04%) |
Feb 04, 2016 | 19.79 | 20.54 | 19.79 | 20.49 | 1,672,561 | +0.61(+3.08%) |
Feb 03, 2016 | 20.20 | 20.27 | 19.48 | 19.88 | 2,024,707 | -0.24(-1.20%) |
Feb 02, 2016 | 20.38 | 20.39 | 20.03 | 20.12 | 845,451 | -0.51(-2.47%) |
Feb 01, 2016 | 20.49 | 20.75 | 20.09 | 20.63 | 1,369,922 | +0.12(+0.59%) |
Jan 29, 2016 | 20.08 | 20.54 | 19.98 | 20.51 | 1,411,681 | +0.48(+2.41%) |
Jan 28, 2016 | 20.02 | 20.34 | 19.77 | 20.03 | 1,237,222 | +0.19(+0.96%) |
Jan 27, 2016 | 19.98 | 20.15 | 19.67 | 19.84 | 1,593,570 | -0.19(-0.95%) |
Jan 26, 2016 | 19.51 | 20.03 | 19.51 | 20.03 | 1,246,607 | +0.66(+3.38%) |
Jan 25, 2016 | 19.43 | 19.93 | 19.32 | 19.37 | 1,625,076 | -0.21(-1.06%) |
Jan 22, 2016 | 19.93 | 20.15 | 19.44 | 19.58 | 2,211,390 | -0.03(-0.18%) |
Jan 21, 2016 | 19.49 | 19.69 | 19.38 | 19.61 | 1,461,558 | +0.12(+0.62%) |
Jan 20, 2016 | 19.50 | 19.66 | 19.02 | 19.49 | 2,761,878 | -0.36(-1.82%) |
Jan 19, 2016 | 20.30 | 20.35 | 19.68 | 19.86 | 1,498,765 | -0.28(-1.37%) |
Jan 15, 2016 | 19.74 | 20.13 | 20.13 | 20.13 | 1,465,294 | -0.18(-0.89%) |
Jan 14, 2016 | 20.18 | 20.45 | 19.94 | 20.31 | 1,900,868 | +0.08(+0.38%) |
Jan 13, 2016 | 20.35 | 20.58 | 20.13 | 20.23 | 2,420,066 | -0.16(-0.80%) |
Jan 12, 2016 | 20.61 | 20.69 | 20.18 | 20.40 | 4,056,241 | -0.09(-0.46%) |
Jan 11, 2016 | 20.63 | 20.77 | 20.30 | 20.49 | 2,268,487 | -0.12(-0.59%) |
Jan 08, 2016 | 21.10 | 21.17 | 20.60 | 20.61 | 1,395,379 | -0.36(-1.73%) |
Jan 07, 2016 | 21.36 | 21.49 | 20.85 | 20.98 | 1,620,777 | -0.78(-3.57%) |
Jan 06, 2016 | 21.79 | 22.30 | 21.67 | 21.75 | 1,175,773 | -0.32(-1.45%) |
Jan 05, 2016 | 21.93 | 22.11 | 21.80 | 22.07 | 2,415,956 | +0.09(+0.43%) |
Jan 04, 2016 | 21.27 | 22.09 | 21.23 | 21.98 | 2,567,350 | -0.34(-1.55%) |
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,405 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.42 | 725,956 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,081 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.48 | 860,567 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.67 | 22.67 | 22.67 | 296,584 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,308 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.23 | 888,091 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,060 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,986 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,510 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.17 | 21.58 | 22.15 | 1,828,284 | +0.55(+2.56%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,700 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,855 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,729 | -0.64(-2.86%) |
Dec 10, 2015 | 22.36 | 22.47 | 22.21 | 22.29 | 1,277,212 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,859 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,401 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,262 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,705,038 | +0.32(+1.39%) |
Dec 03, 2015 | 23.73 | 23.76 | 22.92 | 23.02 | 1,784,389 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,880 | -0.36(-1.51%) |