Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.64 | 21.67 | 21.41 | 21.41 | 3,208,079 | -0.24(-1.12%) |
Feb 26, 2016 | 21.74 | 21.85 | 21.60 | 21.65 | 2,080,511 | -0.02(-0.08%) |
Feb 25, 2016 | 21.55 | 21.69 | 21.46 | 21.66 | 2,943,232 | +0.38(+1.78%) |
Feb 24, 2016 | 21.03 | 21.34 | 20.92 | 21.28 | 3,422,519 | -0.34(-1.58%) |
Feb 23, 2016 | 21.79 | 21.81 | 21.60 | 21.63 | 5,417,233 | +0.14(+0.64%) |
Feb 22, 2016 | 21.33 | 21.53 | 21.30 | 21.49 | 3,563,859 | +0.29(+1.36%) |
Feb 19, 2016 | 21.05 | 21.26 | 20.91 | 21.20 | 3,124,009 | +0.25(+1.21%) |
Feb 18, 2016 | 21.19 | 21.29 | 20.92 | 20.95 | 2,995,384 | -0.16(-0.77%) |
Feb 17, 2016 | 20.90 | 21.14 | 20.81 | 21.11 | 9,393,004 | +0.44(+2.14%) |
Feb 16, 2016 | 20.73 | 20.81 | 20.47 | 20.67 | 5,213,646 | +0.35(+1.70%) |
Feb 12, 2016 | 20.34 | 20.32 | 20.32 | 20.32 | 3,370,699 | +0.07(+0.37%) |
Feb 11, 2016 | 20.29 | 20.30 | 19.98 | 20.25 | 8,584,745 | +0.30(+1.48%) |
Feb 10, 2016 | 20.22 | 20.49 | 19.84 | 19.95 | 10,327,356 | +0.55(+2.85%) |
Feb 09, 2016 | 19.29 | 19.66 | 19.23 | 19.40 | 4,754,048 | -0.18(-0.94%) |
Feb 08, 2016 | 19.61 | 19.67 | 19.32 | 19.58 | 6,179,817 | -0.78(-3.84%) |
Feb 05, 2016 | 20.68 | 20.70 | 20.25 | 20.36 | 4,759,674 | -0.31(-1.51%) |
Feb 04, 2016 | 20.71 | 20.98 | 20.47 | 20.68 | 6,385,388 | -0.85(-3.97%) |
Feb 03, 2016 | 21.89 | 22.07 | 20.93 | 21.53 | 9,500,424 | -1.40(-6.10%) |
Feb 02, 2016 | 22.93 | 23.06 | 22.88 | 22.93 | 2,925,398 | -0.32(-1.40%) |
Feb 01, 2016 | 23.01 | 23.34 | 22.93 | 23.25 | 2,615,278 | -0.01(-0.05%) |
Jan 29, 2016 | 22.99 | 23.27 | 22.85 | 23.27 | 4,242,408 | +0.56(+2.46%) |
Jan 28, 2016 | 22.93 | 23.00 | 22.42 | 22.71 | 3,753,324 | -0.45(-1.96%) |
Jan 27, 2016 | 23.45 | 23.45 | 23.00 | 23.16 | 3,609,575 | +0.18(+0.78%) |
Jan 26, 2016 | 22.92 | 23.07 | 22.79 | 22.98 | 3,010,205 | -0.03(-0.13%) |
Jan 25, 2016 | 22.95 | 23.25 | 22.86 | 23.01 | 3,153,180 | +0.22(+0.95%) |
Jan 22, 2016 | 22.56 | 22.90 | 22.55 | 22.80 | 2,847,104 | +0.59(+2.66%) |
Jan 21, 2016 | 22.25 | 22.37 | 21.98 | 22.20 | 3,631,850 | +0.18(+0.81%) |
Jan 20, 2016 | 21.80 | 22.20 | 21.47 | 22.03 | 4,588,836 | -0.13(-0.58%) |
Jan 19, 2016 | 22.35 | 22.40 | 22.02 | 22.15 | 4,994,024 | +0.03(+0.15%) |
Jan 15, 2016 | 21.85 | 22.12 | 22.12 | 22.12 | 3,764,992 | -0.77(-3.35%) |
Jan 14, 2016 | 22.70 | 22.99 | 22.38 | 22.89 | 2,383,865 | +0.35(+1.53%) |
Jan 13, 2016 | 23.07 | 23.16 | 22.49 | 22.54 | 1,995,335 | -0.54(-2.35%) |
Jan 12, 2016 | 23.14 | 23.19 | 22.83 | 23.08 | 3,575,525 | +0.37(+1.65%) |
Jan 11, 2016 | 22.99 | 23.00 | 22.46 | 22.71 | 2,890,402 | -0.10(-0.42%) |
Jan 08, 2016 | 23.33 | 23.38 | 22.75 | 22.80 | 3,146,387 | -0.54(-2.30%) |
Jan 07, 2016 | 23.36 | 23.51 | 23.18 | 23.34 | 2,743,072 | -0.52(-2.16%) |
Jan 06, 2016 | 23.76 | 23.99 | 23.73 | 23.86 | 1,766,287 | -0.29(-1.19%) |
Jan 05, 2016 | 24.14 | 24.22 | 23.98 | 24.15 | 2,168,853 | +0.28(+1.19%) |
Jan 04, 2016 | 24.07 | 24.07 | 23.63 | 23.86 | 3,240,086 | -0.32(-1.34%) |
Dec 31, 2015 | 24.28 | 24.19 | 24.19 | 24.19 | 1,272,927 | -0.27(-1.09%) |
Dec 30, 2015 | 24.44 | 24.57 | 24.33 | 24.45 | 1,936,698 | -0.02(-0.08%) |
Dec 29, 2015 | 24.33 | 24.51 | 24.29 | 24.47 | 1,905,039 | +0.20(+0.82%) |
Dec 28, 2015 | 24.28 | 24.33 | 24.13 | 24.27 | 1,679,757 | +0.22(+0.94%) |
Dec 24, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 466,571 | +0.02(+0.10%) |
Dec 23, 2015 | 23.93 | 24.07 | 23.89 | 24.02 | 1,928,389 | +0.30(+1.26%) |
Dec 22, 2015 | 23.66 | 23.75 | 23.53 | 23.72 | 2,422,965 | -0.06(-0.26%) |
Dec 21, 2015 | 23.90 | 23.98 | 23.62 | 23.79 | 2,765,789 | +0.28(+1.19%) |
Dec 18, 2015 | 23.45 | 23.74 | 23.43 | 23.51 | 2,479,941 | -0.02(-0.09%) |
Dec 17, 2015 | 23.57 | 23.76 | 23.52 | 23.53 | 2,187,360 | -0.29(-1.22%) |
Dec 16, 2015 | 23.69 | 23.83 | 23.36 | 23.82 | 4,749,108 | +0.45(+1.94%) |
Dec 15, 2015 | 23.18 | 23.52 | 23.16 | 23.37 | 2,404,742 | +0.06(+0.27%) |
Dec 14, 2015 | 23.14 | 23.32 | 22.91 | 23.30 | 2,323,768 | +0.17(+0.76%) |
Dec 11, 2015 | 23.34 | 23.39 | 23.10 | 23.13 | 1,923,143 | -0.57(-2.42%) |
Dec 10, 2015 | 23.65 | 23.80 | 23.58 | 23.70 | 2,525,330 | +0.07(+0.28%) |
Dec 09, 2015 | 23.85 | 23.88 | 23.45 | 23.64 | 3,547,912 | -0.10(-0.44%) |
Dec 08, 2015 | 23.67 | 23.80 | 23.55 | 23.74 | 2,327,715 | -0.14(-0.59%) |
Dec 07, 2015 | 23.98 | 23.99 | 23.77 | 23.88 | 4,075,609 | +0.13(+0.56%) |
Dec 04, 2015 | 23.59 | 23.85 | 23.46 | 23.75 | 2,902,444 | +0.47(+2.00%) |
Dec 03, 2015 | 23.60 | 23.61 | 23.16 | 23.28 | 3,927,771 | -0.04(-0.16%) |
Dec 02, 2015 | 23.57 | 23.59 | 23.21 | 23.32 | 3,452,972 | -0.08(-0.34%) |