Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.27 | 19.41 | 19.15 | 19.18 | 5,103,476 | -0.25(-1.27%) |
Feb 26, 2016 | 19.59 | 19.61 | 19.38 | 19.43 | 7,548,076 | +0.43(+2.26%) |
Feb 25, 2016 | 18.86 | 19.01 | 18.72 | 19.00 | 6,068,911 | +0.37(+2.01%) |
Feb 24, 2016 | 18.31 | 18.63 | 18.19 | 18.63 | 8,122,606 | -0.14(-0.77%) |
Feb 23, 2016 | 19.14 | 19.14 | 18.76 | 18.77 | 5,463,580 | -0.31(-1.61%) |
Feb 22, 2016 | 18.99 | 19.21 | 18.99 | 19.08 | 6,693,514 | -0.35(-1.80%) |
Feb 19, 2016 | 19.31 | 19.51 | 19.22 | 19.43 | 4,890,157 | -0.06(-0.31%) |
Feb 18, 2016 | 19.65 | 19.68 | 19.42 | 19.49 | 4,713,998 | -0.27(-1.35%) |
Feb 17, 2016 | 19.69 | 19.84 | 19.63 | 19.75 | 4,328,181 | +0.28(+1.46%) |
Feb 16, 2016 | 19.34 | 19.54 | 19.31 | 19.47 | 5,874,090 | +0.20(+1.03%) |
Feb 12, 2016 | 18.99 | 19.27 | 19.27 | 19.27 | 6,623,684 | +0.73(+3.94%) |
Feb 11, 2016 | 18.52 | 18.73 | 18.35 | 18.54 | 10,576,013 | -0.69(-3.58%) |
Feb 10, 2016 | 19.20 | 19.52 | 19.14 | 19.23 | 7,199,340 | +0.13(+0.70%) |
Feb 09, 2016 | 18.78 | 19.24 | 18.75 | 19.10 | 9,255,551 | -0.14(-0.75%) |
Feb 08, 2016 | 19.39 | 19.39 | 19.02 | 19.24 | 12,689,596 | -0.88(-4.38%) |
Feb 05, 2016 | 20.18 | 20.32 | 20.04 | 20.12 | 5,319,509 | -0.20(-0.98%) |
Feb 04, 2016 | 19.97 | 20.41 | 19.97 | 20.32 | 6,160,348 | +0.19(+0.93%) |
Feb 03, 2016 | 20.07 | 20.14 | 19.56 | 20.13 | 8,796,162 | -0.12(-0.60%) |
Feb 02, 2016 | 20.47 | 20.47 | 20.19 | 20.26 | 5,847,245 | -0.85(-4.01%) |
Feb 01, 2016 | 20.77 | 21.16 | 20.72 | 21.10 | 5,246,607 | -0.27(-1.27%) |
Jan 29, 2016 | 21.01 | 21.37 | 20.92 | 21.37 | 5,471,932 | +0.57(+2.73%) |
Jan 28, 2016 | 21.06 | 21.07 | 20.62 | 20.80 | 7,198,348 | +0.28(+1.35%) |
Jan 27, 2016 | 20.33 | 20.93 | 20.32 | 20.53 | 6,583,076 | -0.05(-0.26%) |
Jan 26, 2016 | 20.38 | 20.64 | 20.28 | 20.58 | 5,754,120 | +0.34(+1.67%) |
Jan 25, 2016 | 20.43 | 20.49 | 20.23 | 20.24 | 5,661,974 | -0.62(-2.95%) |
Jan 22, 2016 | 20.89 | 21.01 | 20.68 | 20.86 | 5,132,078 | +0.63(+3.10%) |
Jan 21, 2016 | 20.04 | 20.40 | 19.86 | 20.23 | 6,377,511 | +0.01(+0.03%) |
Jan 20, 2016 | 20.19 | 20.33 | 19.74 | 20.23 | 10,388,034 | -0.68(-3.24%) |
Jan 19, 2016 | 21.07 | 21.09 | 20.76 | 20.90 | 4,741,713 | -0.01(-0.03%) |
Jan 15, 2016 | 20.94 | 20.91 | 20.91 | 20.91 | 8,570,541 | -1.08(-4.91%) |
Jan 14, 2016 | 21.75 | 22.08 | 21.56 | 21.99 | 5,033,236 | +0.27(+1.25%) |
Jan 13, 2016 | 22.10 | 22.16 | 21.61 | 21.72 | 7,309,062 | -0.39(-1.75%) |
Jan 12, 2016 | 22.09 | 22.13 | 21.91 | 22.10 | 4,026,381 | +0.11(+0.49%) |
Jan 11, 2016 | 22.14 | 22.15 | 21.83 | 21.99 | 3,344,516 | +0.17(+0.77%) |
Jan 08, 2016 | 22.25 | 22.25 | 21.83 | 21.83 | 5,625,255 | -0.14(-0.66%) |
Jan 07, 2016 | 22.07 | 22.26 | 21.92 | 21.97 | 5,071,156 | -0.47(-2.10%) |
Jan 06, 2016 | 22.43 | 22.54 | 22.33 | 22.44 | 4,918,593 | -0.80(-3.45%) |
Jan 05, 2016 | 23.24 | 23.31 | 23.01 | 23.24 | 2,931,426 | -0.05(-0.23%) |
Jan 04, 2016 | 23.12 | 23.31 | 22.98 | 23.30 | 5,885,164 | -0.53(-2.23%) |
Dec 31, 2015 | 23.93 | 23.83 | 23.83 | 23.83 | 3,101,487 | -0.14(-0.58%) |
Dec 30, 2015 | 24.03 | 24.17 | 23.93 | 23.97 | 3,336,508 | -0.35(-1.44%) |
Dec 29, 2015 | 24.26 | 24.38 | 24.22 | 24.32 | 2,363,373 | +0.15(+0.62%) |
Dec 28, 2015 | 24.15 | 24.25 | 24.02 | 24.17 | 2,315,192 | -0.20(-0.82%) |
Dec 24, 2015 | 24.26 | 24.37 | 24.37 | 24.37 | 1,115,541 | +0.01(+0.05%) |
Dec 23, 2015 | 24.15 | 24.38 | 24.15 | 24.36 | 3,081,177 | +0.46(+1.95%) |
Dec 22, 2015 | 23.76 | 23.93 | 23.64 | 23.89 | 2,964,452 | +0.07(+0.28%) |
Dec 21, 2015 | 23.96 | 24.05 | 23.67 | 23.82 | 3,424,512 | +0.11(+0.46%) |
Dec 18, 2015 | 23.91 | 23.92 | 23.65 | 23.71 | 4,095,447 | -0.19(-0.78%) |
Dec 17, 2015 | 24.00 | 24.08 | 23.86 | 23.90 | 3,742,128 | +0.05(+0.23%) |
Dec 16, 2015 | 23.85 | 23.88 | 23.59 | 23.85 | 3,985,477 | +0.64(+2.76%) |
Dec 15, 2015 | 23.22 | 23.33 | 23.13 | 23.21 | 3,494,832 | +0.32(+1.40%) |
Dec 14, 2015 | 22.93 | 23.00 | 22.51 | 22.89 | 6,365,907 | +0.02(+0.11%) |
Dec 11, 2015 | 23.09 | 23.10 | 22.76 | 22.86 | 5,292,174 | -0.51(-2.20%) |
Dec 10, 2015 | 23.36 | 23.53 | 23.31 | 23.38 | 4,821,880 | +0.05(+0.23%) |
Dec 09, 2015 | 23.40 | 23.67 | 23.17 | 23.32 | 4,319,114 | +0.16(+0.68%) |
Dec 08, 2015 | 23.19 | 23.25 | 23.08 | 23.17 | 6,392,027 | -0.63(-2.64%) |
Dec 07, 2015 | 23.89 | 23.89 | 23.67 | 23.79 | 3,762,251 | -0.27(-1.13%) |
Dec 04, 2015 | 23.78 | 24.10 | 23.73 | 24.07 | 4,412,983 | +0.12(+0.50%) |
Dec 03, 2015 | 24.34 | 24.37 | 23.87 | 23.94 | 4,884,588 | -0.28(-1.17%) |
Dec 02, 2015 | 24.40 | 24.48 | 24.17 | 24.23 | 2,688,977 | -0.31(-1.28%) |