Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.88 | 21.11 | 20.80 | 20.83 | 1,217,713 | -0.30(-1.42%) |
Feb 26, 2016 | 21.09 | 21.19 | 21.03 | 21.13 | 1,304,587 | +0.36(+1.72%) |
Feb 25, 2016 | 20.63 | 20.78 | 20.51 | 20.77 | 676,908 | +0.11(+0.55%) |
Feb 24, 2016 | 20.40 | 20.68 | 20.22 | 20.66 | 680,602 | -0.09(-0.43%) |
Feb 23, 2016 | 20.96 | 20.98 | 20.71 | 20.75 | 880,091 | -0.41(-1.91%) |
Feb 22, 2016 | 21.16 | 21.23 | 21.07 | 21.16 | 754,033 | +0.15(+0.69%) |
Feb 19, 2016 | 21.00 | 21.05 | 20.82 | 21.01 | 684,360 | -0.26(-1.22%) |
Feb 18, 2016 | 21.55 | 21.66 | 21.21 | 21.27 | 517,048 | +0.01(+0.04%) |
Feb 17, 2016 | 21.20 | 21.35 | 21.17 | 21.26 | 818,924 | +0.25(+1.20%) |
Feb 16, 2016 | 21.11 | 21.11 | 20.66 | 21.01 | 1,019,349 | +0.64(+3.14%) |
Feb 12, 2016 | 20.08 | 20.37 | 20.37 | 20.37 | 763,968 | +0.23(+1.17%) |
Feb 11, 2016 | 20.26 | 20.34 | 19.96 | 20.13 | 703,184 | -0.39(-1.90%) |
Feb 10, 2016 | 20.79 | 21.01 | 20.52 | 20.52 | 657,049 | +0.01(+0.04%) |
Feb 09, 2016 | 20.35 | 20.64 | 20.34 | 20.52 | 936,942 | -0.43(-2.05%) |
Feb 08, 2016 | 21.09 | 21.20 | 20.72 | 20.94 | 983,786 | -0.13(-0.61%) |
Feb 05, 2016 | 21.38 | 21.49 | 21.04 | 21.07 | 868,565 | -0.59(-2.73%) |
Feb 04, 2016 | 21.50 | 21.77 | 21.41 | 21.67 | 974,784 | +0.08(+0.38%) |
Feb 03, 2016 | 21.83 | 21.84 | 21.19 | 21.58 | 1,653,600 | -0.80(-3.58%) |
Feb 02, 2016 | 22.55 | 22.63 | 22.27 | 22.39 | 1,587,420 | -0.08(-0.36%) |
Feb 01, 2016 | 22.38 | 22.56 | 22.18 | 22.47 | 1,830,936 | +0.58(+2.63%) |
Jan 29, 2016 | 22.00 | 22.27 | 21.40 | 21.89 | 1,840,843 | -0.27(-1.21%) |
Jan 28, 2016 | 22.33 | 22.44 | 21.95 | 22.16 | 1,594,883 | -0.20(-0.91%) |
Jan 27, 2016 | 22.64 | 22.77 | 22.26 | 22.36 | 1,451,021 | -0.22(-0.97%) |
Jan 26, 2016 | 22.55 | 22.62 | 22.40 | 22.58 | 1,488,177 | -0.01(-0.04%) |
Jan 25, 2016 | 22.75 | 22.84 | 22.55 | 22.59 | 960,228 | -0.68(-2.92%) |
Jan 22, 2016 | 23.02 | 23.28 | 22.94 | 23.27 | 1,366,617 | +0.89(+3.98%) |
Jan 21, 2016 | 22.16 | 22.58 | 22.00 | 22.38 | 2,294,019 | -0.53(-2.30%) |
Jan 20, 2016 | 22.97 | 23.03 | 22.32 | 22.91 | 866,047 | -0.71(-3.02%) |
Jan 19, 2016 | 23.85 | 23.89 | 23.38 | 23.62 | 873,255 | +0.10(+0.41%) |
Jan 15, 2016 | 23.61 | 23.52 | 23.52 | 23.52 | 707,071 | -0.75(-3.10%) |
Jan 14, 2016 | 24.03 | 24.39 | 23.80 | 24.27 | 871,278 | +0.21(+0.88%) |
Jan 13, 2016 | 24.52 | 24.56 | 23.97 | 24.06 | 839,477 | -0.15(-0.64%) |
Jan 12, 2016 | 24.37 | 24.40 | 23.94 | 24.22 | 1,106,974 | +0.43(+1.81%) |
Jan 11, 2016 | 23.62 | 23.85 | 23.47 | 23.79 | 1,164,574 | +0.38(+1.63%) |
Jan 08, 2016 | 24.26 | 24.27 | 23.36 | 23.41 | 1,064,509 | -0.49(-2.07%) |
Jan 07, 2016 | 24.10 | 24.19 | 23.84 | 23.90 | 802,998 | -0.60(-2.45%) |
Jan 06, 2016 | 24.62 | 24.64 | 24.38 | 24.50 | 534,549 | -0.41(-1.66%) |
Jan 05, 2016 | 24.96 | 25.04 | 24.85 | 24.91 | 638,149 | -0.19(-0.77%) |
Jan 04, 2016 | 25.00 | 25.12 | 24.89 | 25.11 | 938,751 | -0.76(-2.94%) |
Dec 31, 2015 | 25.94 | 25.87 | 25.87 | 25.87 | 1,586,067 | -0.09(-0.34%) |
Dec 30, 2015 | 26.15 | 26.25 | 25.86 | 25.96 | 1,360,903 | -0.30(-1.14%) |
Dec 29, 2015 | 26.24 | 26.34 | 26.15 | 26.26 | 444,085 | +0.15(+0.59%) |
Dec 28, 2015 | 26.10 | 26.12 | 25.98 | 26.11 | 294,531 | -0.15(-0.56%) |
Dec 24, 2015 | 26.12 | 26.25 | 26.25 | 26.25 | 301,514 | +0.02(+0.06%) |
Dec 23, 2015 | 26.24 | 26.37 | 26.05 | 26.24 | 970,926 | +0.17(+0.65%) |
Dec 22, 2015 | 25.97 | 26.14 | 25.85 | 26.07 | 524,511 | +0.05(+0.19%) |
Dec 21, 2015 | 25.99 | 26.07 | 25.83 | 26.02 | 443,785 | +0.14(+0.53%) |
Dec 18, 2015 | 25.98 | 26.01 | 25.81 | 25.88 | 660,951 | -0.35(-1.33%) |
Dec 17, 2015 | 26.54 | 26.56 | 26.22 | 26.23 | 453,680 | -0.34(-1.28%) |
Dec 16, 2015 | 26.28 | 26.59 | 26.24 | 26.57 | 526,958 | +1.02(+4.00%) |
Dec 15, 2015 | 25.49 | 25.71 | 25.49 | 25.55 | 604,131 | -0.02(-0.06%) |
Dec 14, 2015 | 25.62 | 25.66 | 25.26 | 25.56 | 627,647 | +0.12(+0.48%) |
Dec 11, 2015 | 25.73 | 25.81 | 25.41 | 25.44 | 567,998 | -0.53(-2.06%) |
Dec 10, 2015 | 26.05 | 26.11 | 25.96 | 25.98 | 606,265 | -0.08(-0.31%) |
Dec 09, 2015 | 26.16 | 26.31 | 25.88 | 26.06 | 478,314 | +0.00(+0.00%) |
Dec 08, 2015 | 26.11 | 26.14 | 25.95 | 26.06 | 595,481 | -0.38(-1.44%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.32 | 26.44 | 525,185 | -0.05(-0.18%) |
Dec 04, 2015 | 26.24 | 26.52 | 26.21 | 26.49 | 347,825 | +0.14(+0.52%) |
Dec 03, 2015 | 26.76 | 26.76 | 26.26 | 26.35 | 475,505 | -0.33(-1.25%) |
Dec 02, 2015 | 26.88 | 26.95 | 26.64 | 26.68 | 295,891 | -0.32(-1.17%) |