Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.80 | 21.25 | 20.71 | 20.77 | 3,087,400 | +0.00(+0.00%) |
Feb 26, 2016 | 20.91 | 21.10 | 20.69 | 20.77 | 1,462,401 | -0.07(-0.33%) |
Feb 25, 2016 | 20.80 | 21.00 | 20.37 | 20.84 | 1,956,082 | +0.17(+0.83%) |
Feb 24, 2016 | 20.58 | 20.80 | 20.02 | 20.67 | 2,728,932 | -0.08(-0.37%) |
Feb 23, 2016 | 20.86 | 21.34 | 20.67 | 20.74 | 1,984,071 | -0.16(-0.78%) |
Feb 22, 2016 | 20.87 | 21.17 | 20.60 | 20.91 | 1,970,627 | +0.21(+1.03%) |
Feb 19, 2016 | 21.57 | 21.73 | 20.57 | 20.69 | 3,012,658 | -0.16(-0.78%) |
Feb 18, 2016 | 20.57 | 21.14 | 20.41 | 20.86 | 2,828,841 | +0.35(+1.71%) |
Feb 17, 2016 | 20.51 | 21.31 | 20.44 | 20.51 | 2,887,957 | +0.18(+0.88%) |
Feb 16, 2016 | 19.57 | 21.64 | 19.51 | 20.33 | 4,757,779 | +0.93(+4.79%) |
Feb 12, 2016 | 18.98 | 19.40 | 19.40 | 19.40 | 2,339,571 | +0.65(+3.46%) |
Feb 11, 2016 | 18.75 | 19.07 | 18.42 | 18.75 | 7,703,936 | -0.38(-2.01%) |
Feb 10, 2016 | 19.07 | 19.64 | 18.95 | 19.13 | 2,159,038 | +0.13(+0.67%) |
Feb 09, 2016 | 18.57 | 19.20 | 18.46 | 19.00 | 2,300,177 | +0.14(+0.77%) |
Feb 08, 2016 | 18.87 | 18.94 | 18.38 | 18.86 | 2,943,572 | -0.20(-1.03%) |
Feb 05, 2016 | 18.98 | 19.34 | 18.91 | 19.06 | 2,420,436 | -0.03(-0.13%) |
Feb 04, 2016 | 18.21 | 19.20 | 18.21 | 19.08 | 2,465,468 | +0.87(+4.78%) |
Feb 03, 2016 | 18.13 | 18.28 | 17.43 | 18.21 | 1,277,672 | +0.26(+1.47%) |
Feb 02, 2016 | 18.13 | 18.20 | 17.61 | 17.95 | 1,316,952 | -0.41(-2.23%) |
Feb 01, 2016 | 18.71 | 18.74 | 18.30 | 18.36 | 1,180,234 | -0.55(-2.89%) |
Jan 29, 2016 | 18.15 | 19.00 | 18.15 | 18.90 | 2,312,083 | +0.88(+4.87%) |
Jan 28, 2016 | 18.67 | 18.71 | 17.93 | 18.02 | 1,520,449 | -0.38(-2.09%) |
Jan 27, 2016 | 18.62 | 18.97 | 18.16 | 18.41 | 1,875,224 | -0.26(-1.37%) |
Jan 26, 2016 | 18.23 | 19.05 | 18.23 | 18.66 | 2,715,833 | +0.57(+3.16%) |
Jan 25, 2016 | 18.58 | 18.79 | 18.08 | 18.09 | 1,867,506 | -0.49(-2.66%) |
Jan 22, 2016 | 18.43 | 19.04 | 18.36 | 18.59 | 2,677,158 | +0.52(+2.88%) |
Jan 21, 2016 | 17.47 | 18.40 | 17.32 | 18.07 | 2,635,145 | +0.63(+3.62%) |
Jan 20, 2016 | 16.95 | 17.55 | 16.21 | 17.43 | 3,568,260 | +0.25(+1.44%) |
Jan 19, 2016 | 17.60 | 17.78 | 17.05 | 17.19 | 3,417,485 | -0.55(-3.12%) |
Jan 15, 2016 | 17.97 | 17.74 | 17.74 | 17.74 | 2,381,893 | -0.74(-4.01%) |
Jan 14, 2016 | 18.57 | 18.70 | 17.97 | 18.48 | 3,343,906 | +0.02(+0.09%) |
Jan 13, 2016 | 19.98 | 19.84 | 18.30 | 18.47 | 5,197,887 | -1.51(-7.56%) |
Jan 12, 2016 | 20.44 | 20.49 | 19.65 | 19.98 | 2,941,961 | -0.25(-1.22%) |
Jan 11, 2016 | 20.05 | 20.34 | 20.02 | 20.22 | 1,949,197 | +0.20(+0.98%) |
Jan 08, 2016 | 20.50 | 20.62 | 19.97 | 20.03 | 2,083,620 | -0.33(-1.63%) |
Jan 07, 2016 | 20.59 | 20.80 | 20.36 | 20.36 | 1,766,857 | -0.56(-2.69%) |
Jan 06, 2016 | 20.84 | 21.12 | 20.76 | 20.92 | 1,967,773 | -0.32(-1.53%) |
Jan 05, 2016 | 21.03 | 21.29 | 20.90 | 21.25 | 1,595,879 | +0.21(+1.01%) |
Jan 04, 2016 | 21.18 | 21.20 | 20.71 | 21.03 | 2,353,491 | -0.43(-1.99%) |
Dec 31, 2015 | 21.88 | 21.46 | 21.46 | 21.46 | 2,687,646 | -0.51(-2.33%) |
Dec 30, 2015 | 22.25 | 22.35 | 21.75 | 21.97 | 2,064,680 | -0.26(-1.15%) |
Dec 29, 2015 | 21.87 | 22.25 | 21.80 | 22.23 | 1,273,764 | +0.38(+1.72%) |
Dec 28, 2015 | 21.88 | 21.95 | 21.36 | 21.85 | 1,818,002 | -0.13(-0.57%) |
Dec 24, 2015 | 21.95 | 21.98 | 21.98 | 21.98 | 434,355 | +0.04(+0.19%) |
Dec 23, 2015 | 21.29 | 21.95 | 21.23 | 21.94 | 1,658,677 | +0.71(+3.36%) |
Dec 22, 2015 | 21.11 | 21.48 | 20.93 | 21.22 | 1,734,453 | +0.18(+0.88%) |
Dec 21, 2015 | 21.29 | 21.42 | 20.88 | 21.04 | 1,561,889 | -0.09(-0.44%) |
Dec 18, 2015 | 21.70 | 21.76 | 20.99 | 21.13 | 6,099,654 | -0.83(-3.78%) |
Dec 17, 2015 | 21.43 | 22.01 | 21.42 | 21.96 | 2,650,359 | +0.02(+0.08%) |
Dec 16, 2015 | 22.00 | 22.03 | 21.48 | 21.95 | 1,954,037 | +0.03(+0.15%) |
Dec 15, 2015 | 21.50 | 21.93 | 21.24 | 21.91 | 1,963,093 | +0.30(+1.40%) |
Dec 14, 2015 | 21.79 | 21.85 | 21.25 | 21.61 | 1,913,566 | -0.23(-1.04%) |
Dec 11, 2015 | 21.83 | 22.12 | 21.77 | 21.84 | 1,143,084 | -0.21(-0.95%) |
Dec 10, 2015 | 21.98 | 22.11 | 21.78 | 22.05 | 1,188,757 | +0.13(+0.61%) |
Dec 09, 2015 | 22.19 | 22.45 | 21.79 | 21.91 | 1,572,261 | -0.46(-2.06%) |
Dec 08, 2015 | 22.31 | 22.49 | 22.17 | 22.37 | 1,307,913 | -0.03(-0.11%) |
Dec 07, 2015 | 22.59 | 22.59 | 22.17 | 22.40 | 1,205,768 | -0.23(-1.04%) |
Dec 04, 2015 | 22.14 | 22.64 | 22.09 | 22.63 | 2,457,669 | +0.54(+2.47%) |
Dec 03, 2015 | 23.10 | 23.14 | 22.03 | 22.09 | 2,275,723 | -0.96(-4.15%) |
Dec 02, 2015 | 23.62 | 23.96 | 23.00 | 23.04 | 1,699,552 | -0.67(-2.83%) |