Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.91 | 20.96 | 20.41 | 20.41 | 1,128,769 | -0.50(-2.39%) |
Feb 26, 2016 | 20.72 | 21.10 | 20.62 | 20.91 | 1,141,787 | +0.45(+2.21%) |
Feb 25, 2016 | 20.38 | 20.60 | 20.20 | 20.46 | 913,202 | +0.12(+0.60%) |
Feb 24, 2016 | 20.14 | 20.40 | 19.79 | 20.33 | 1,367,253 | -0.15(-0.75%) |
Feb 23, 2016 | 20.80 | 20.88 | 20.27 | 20.49 | 978,400 | -0.37(-1.77%) |
Feb 22, 2016 | 20.53 | 20.96 | 20.70 | 20.86 | 1,098,948 | +0.32(+1.57%) |
Feb 19, 2016 | 20.13 | 20.79 | 20.06 | 20.53 | 1,883,944 | +0.31(+1.52%) |
Feb 18, 2016 | 21.20 | 21.37 | 20.13 | 20.23 | 4,165,708 | -0.91(-4.32%) |
Feb 17, 2016 | 21.39 | 21.58 | 21.06 | 21.14 | 1,880,787 | -0.09(-0.43%) |
Feb 16, 2016 | 21.14 | 21.56 | 21.02 | 21.23 | 1,974,497 | +0.41(+1.95%) |
Feb 12, 2016 | 20.51 | 20.82 | 20.82 | 20.82 | 1,559,040 | +0.91(+4.55%) |
Feb 11, 2016 | 20.04 | 20.19 | 19.56 | 19.92 | 2,517,875 | -0.93(-4.46%) |
Feb 10, 2016 | 21.10 | 21.51 | 20.85 | 20.85 | 1,216,881 | -0.07(-0.33%) |
Feb 09, 2016 | 20.58 | 21.09 | 20.14 | 20.92 | 2,561,865 | +0.01(+0.04%) |
Feb 08, 2016 | 21.56 | 21.57 | 20.53 | 20.91 | 2,969,086 | -0.99(-4.52%) |
Feb 05, 2016 | 22.73 | 22.99 | 21.84 | 21.90 | 2,172,267 | -0.83(-3.65%) |
Feb 04, 2016 | 22.41 | 22.95 | 22.41 | 22.73 | 1,738,515 | +0.26(+1.16%) |
Feb 03, 2016 | 22.67 | 22.73 | 21.79 | 22.47 | 1,366,328 | +0.02(+0.07%) |
Feb 02, 2016 | 22.61 | 22.74 | 22.34 | 22.45 | 1,066,673 | -0.67(-2.89%) |
Feb 01, 2016 | 23.27 | 23.38 | 22.90 | 23.12 | 1,511,345 | -0.31(-1.34%) |
Jan 29, 2016 | 22.77 | 23.43 | 22.64 | 23.43 | 2,056,826 | +0.73(+3.21%) |
Jan 28, 2016 | 22.88 | 23.14 | 22.70 | 22.71 | 1,412,950 | +0.09(+0.41%) |
Jan 27, 2016 | 22.27 | 23.13 | 22.19 | 22.61 | 2,021,671 | +0.28(+1.27%) |
Jan 26, 2016 | 21.56 | 22.34 | 21.55 | 22.33 | 2,235,496 | +0.91(+4.27%) |
Jan 25, 2016 | 22.28 | 22.35 | 21.39 | 21.42 | 1,388,262 | -0.99(-4.42%) |
Jan 22, 2016 | 21.90 | 22.42 | 21.68 | 22.41 | 2,372,229 | +0.88(+4.06%) |
Jan 21, 2016 | 21.80 | 22.18 | 21.41 | 21.53 | 1,534,830 | -0.33(-1.51%) |
Jan 20, 2016 | 21.95 | 22.22 | 21.32 | 21.86 | 2,734,236 | -0.45(-2.00%) |
Jan 19, 2016 | 22.29 | 23.02 | 21.98 | 22.31 | 2,487,029 | -0.08(-0.34%) |
Jan 15, 2016 | 21.87 | 22.38 | 22.38 | 22.38 | 1,793,150 | -0.19(-0.85%) |
Jan 14, 2016 | 22.39 | 22.74 | 22.01 | 22.57 | 1,886,846 | +0.31(+1.41%) |
Jan 13, 2016 | 23.20 | 23.27 | 22.09 | 22.26 | 2,018,741 | -0.83(-3.59%) |
Jan 12, 2016 | 23.17 | 23.33 | 22.67 | 23.09 | 2,255,774 | +0.22(+0.97%) |
Jan 11, 2016 | 22.94 | 23.06 | 22.54 | 22.87 | 2,576,790 | +0.08(+0.37%) |
Jan 08, 2016 | 23.37 | 23.50 | 22.74 | 22.78 | 2,461,633 | -0.38(-1.66%) |
Jan 07, 2016 | 23.37 | 23.69 | 23.14 | 23.17 | 2,941,200 | -0.71(-2.99%) |
Jan 06, 2016 | 23.60 | 23.97 | 23.56 | 23.88 | 1,768,728 | -0.16(-0.67%) |
Jan 05, 2016 | 24.19 | 24.46 | 23.95 | 24.04 | 1,706,510 | -0.15(-0.60%) |
Jan 04, 2016 | 24.54 | 24.57 | 24.01 | 24.19 | 1,810,378 | -0.67(-2.69%) |
Dec 31, 2015 | 24.94 | 24.85 | 24.85 | 24.85 | 842,770 | -0.25(-1.01%) |
Dec 30, 2015 | 25.22 | 25.33 | 25.09 | 25.11 | 682,795 | -0.20(-0.79%) |
Dec 29, 2015 | 25.10 | 25.41 | 25.09 | 25.31 | 1,026,092 | +0.34(+1.35%) |
Dec 28, 2015 | 24.85 | 24.98 | 24.54 | 24.97 | 635,151 | +0.00(+0.00%) |
Dec 24, 2015 | 24.75 | 24.97 | 24.97 | 24.97 | 508,345 | +0.21(+0.84%) |
Dec 23, 2015 | 24.59 | 24.84 | 24.48 | 24.76 | 588,852 | +0.32(+1.32%) |
Dec 22, 2015 | 24.50 | 24.62 | 24.09 | 24.44 | 957,058 | +0.02(+0.09%) |
Dec 21, 2015 | 24.49 | 24.64 | 24.14 | 24.42 | 1,149,722 | +0.11(+0.44%) |
Dec 18, 2015 | 24.49 | 24.72 | 24.27 | 24.31 | 4,019,941 | -0.47(-1.89%) |
Dec 17, 2015 | 25.02 | 25.35 | 24.77 | 24.78 | 1,813,829 | -0.25(-0.98%) |
Dec 16, 2015 | 24.86 | 25.25 | 24.40 | 25.02 | 1,802,445 | +0.37(+1.49%) |
Dec 15, 2015 | 24.17 | 24.68 | 24.09 | 24.65 | 1,244,207 | +0.78(+3.25%) |
Dec 14, 2015 | 24.01 | 24.17 | 23.68 | 23.88 | 1,974,224 | -0.08(-0.35%) |
Dec 11, 2015 | 24.15 | 24.33 | 23.85 | 23.96 | 1,343,733 | -0.57(-2.31%) |
Dec 10, 2015 | 24.46 | 24.78 | 24.36 | 24.53 | 1,499,859 | +0.07(+0.28%) |
Dec 09, 2015 | 24.72 | 24.96 | 24.22 | 24.46 | 1,285,137 | -0.35(-1.42%) |
Dec 08, 2015 | 24.91 | 24.91 | 24.67 | 24.81 | 962,138 | -0.37(-1.46%) |
Dec 07, 2015 | 25.45 | 25.57 | 24.90 | 25.18 | 1,194,835 | -0.36(-1.41%) |
Dec 04, 2015 | 25.06 | 25.55 | 24.93 | 25.54 | 1,319,318 | +0.56(+2.23%) |
Dec 03, 2015 | 25.42 | 25.50 | 24.94 | 24.98 | 1,050,115 | -0.26(-1.03%) |
Dec 02, 2015 | 25.70 | 25.75 | 25.22 | 25.24 | 1,246,052 | -0.42(-1.64%) |