Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.92 | 23.05 | 22.52 | 22.64 | 1,831,961 | -0.24(-1.06%) |
Feb 26, 2016 | 22.98 | 23.26 | 22.72 | 22.89 | 1,494,533 | +0.04(+0.19%) |
Feb 25, 2016 | 22.67 | 22.86 | 22.47 | 22.84 | 1,661,455 | +0.37(+1.66%) |
Feb 24, 2016 | 21.96 | 22.48 | 21.70 | 22.47 | 2,222,032 | +0.20(+0.89%) |
Feb 23, 2016 | 22.43 | 22.65 | 22.25 | 22.27 | 2,527,164 | -0.31(-1.36%) |
Feb 22, 2016 | 22.55 | 22.91 | 22.47 | 22.58 | 2,188,337 | +0.37(+1.68%) |
Feb 19, 2016 | 22.46 | 22.53 | 22.19 | 22.21 | 1,676,689 | -0.42(-1.84%) |
Feb 18, 2016 | 22.77 | 22.91 | 22.50 | 22.62 | 2,221,306 | -0.12(-0.51%) |
Feb 17, 2016 | 21.95 | 22.97 | 21.92 | 22.74 | 3,401,918 | +1.07(+4.96%) |
Feb 16, 2016 | 21.28 | 21.69 | 21.09 | 21.66 | 2,253,574 | +0.69(+3.28%) |
Feb 12, 2016 | 20.41 | 20.98 | 20.98 | 20.98 | 4,215,811 | +1.02(+5.09%) |
Feb 11, 2016 | 19.83 | 20.09 | 19.72 | 19.96 | 5,120,408 | -0.34(-1.69%) |
Feb 10, 2016 | 20.28 | 20.57 | 20.22 | 20.30 | 3,444,671 | +0.15(+0.76%) |
Feb 09, 2016 | 19.97 | 20.39 | 19.97 | 20.15 | 3,783,118 | -0.05(-0.25%) |
Feb 08, 2016 | 20.80 | 20.80 | 19.98 | 20.20 | 2,546,375 | -0.87(-4.13%) |
Feb 05, 2016 | 21.50 | 21.64 | 21.04 | 21.07 | 1,484,083 | -0.50(-2.31%) |
Feb 04, 2016 | 21.19 | 21.59 | 21.05 | 21.57 | 1,929,115 | +0.42(+1.97%) |
Feb 03, 2016 | 21.36 | 21.47 | 20.90 | 21.15 | 1,930,526 | +0.00(+0.00%) |
Feb 02, 2016 | 21.35 | 21.49 | 21.03 | 21.15 | 1,474,602 | -0.64(-2.95%) |
Feb 01, 2016 | 21.77 | 21.87 | 21.38 | 21.80 | 1,098,011 | -0.11(-0.50%) |
Jan 29, 2016 | 21.82 | 22.10 | 21.69 | 21.91 | 1,894,166 | +0.22(+1.01%) |
Jan 28, 2016 | 21.36 | 21.98 | 21.32 | 21.69 | 3,172,006 | +0.47(+2.21%) |
Jan 27, 2016 | 21.00 | 21.57 | 20.93 | 21.22 | 1,759,592 | +0.12(+0.55%) |
Jan 26, 2016 | 20.90 | 21.26 | 20.85 | 21.10 | 1,829,514 | +0.37(+1.76%) |
Jan 25, 2016 | 21.00 | 21.09 | 20.67 | 20.74 | 2,553,174 | -0.38(-1.80%) |
Jan 22, 2016 | 20.97 | 21.23 | 20.83 | 21.12 | 3,361,972 | +0.63(+3.07%) |
Jan 21, 2016 | 20.11 | 20.70 | 20.06 | 20.49 | 3,222,683 | +0.45(+2.26%) |
Jan 20, 2016 | 19.97 | 20.22 | 19.11 | 20.03 | 3,254,000 | -0.26(-1.26%) |
Jan 19, 2016 | 20.57 | 20.69 | 20.13 | 20.29 | 2,575,688 | -0.02(-0.11%) |
Jan 15, 2016 | 20.63 | 20.31 | 20.31 | 20.31 | 3,301,667 | -0.97(-4.57%) |
Jan 14, 2016 | 20.92 | 21.47 | 20.69 | 21.28 | 2,082,419 | +0.42(+2.00%) |
Jan 13, 2016 | 21.26 | 21.59 | 20.77 | 20.87 | 3,328,281 | -0.33(-1.55%) |
Jan 12, 2016 | 21.23 | 21.44 | 21.02 | 21.20 | 2,505,991 | +0.13(+0.62%) |
Jan 11, 2016 | 20.93 | 21.10 | 20.78 | 21.07 | 2,673,249 | +0.29(+1.41%) |
Jan 08, 2016 | 21.17 | 21.17 | 20.72 | 20.77 | 2,999,616 | -0.23(-1.11%) |
Jan 07, 2016 | 21.14 | 21.31 | 20.94 | 21.01 | 3,545,869 | -0.59(-2.74%) |
Jan 06, 2016 | 21.83 | 21.92 | 21.41 | 21.60 | 3,663,098 | -0.60(-2.70%) |
Jan 05, 2016 | 22.27 | 22.38 | 22.02 | 22.20 | 2,386,694 | +0.01(+0.03%) |
Jan 04, 2016 | 22.70 | 22.70 | 21.91 | 22.19 | 2,428,216 | -0.86(-3.74%) |
Dec 31, 2015 | 23.19 | 23.05 | 23.05 | 23.05 | 1,199,027 | -0.29(-1.22%) |
Dec 30, 2015 | 23.40 | 23.58 | 23.30 | 23.34 | 793,034 | -0.15(-0.62%) |
Dec 29, 2015 | 23.47 | 23.65 | 23.30 | 23.49 | 909,779 | +0.12(+0.50%) |
Dec 28, 2015 | 23.46 | 23.61 | 23.24 | 23.37 | 657,152 | -0.14(-0.59%) |
Dec 24, 2015 | 23.32 | 23.51 | 23.51 | 23.51 | 568,946 | +0.19(+0.82%) |
Dec 23, 2015 | 23.16 | 23.54 | 22.95 | 23.32 | 1,480,092 | +0.29(+1.24%) |
Dec 22, 2015 | 22.96 | 23.10 | 22.71 | 23.03 | 1,101,193 | +0.18(+0.80%) |
Dec 21, 2015 | 23.14 | 23.34 | 22.62 | 22.85 | 1,605,177 | -0.13(-0.57%) |
Dec 18, 2015 | 23.17 | 23.39 | 22.96 | 22.98 | 1,707,782 | -0.39(-1.66%) |
Dec 17, 2015 | 23.62 | 23.76 | 23.26 | 23.37 | 1,121,030 | -0.27(-1.14%) |
Dec 16, 2015 | 23.31 | 23.68 | 23.18 | 23.64 | 1,376,976 | +0.55(+2.38%) |
Dec 15, 2015 | 23.05 | 23.25 | 22.90 | 23.09 | 1,954,564 | +0.17(+0.73%) |
Dec 14, 2015 | 23.13 | 23.33 | 22.62 | 22.92 | 1,627,103 | -0.18(-0.76%) |
Dec 11, 2015 | 23.39 | 23.51 | 23.01 | 23.10 | 1,085,793 | -0.62(-2.62%) |
Dec 10, 2015 | 23.70 | 23.97 | 23.63 | 23.72 | 1,185,959 | -0.01(-0.03%) |
Dec 09, 2015 | 23.85 | 24.10 | 23.52 | 23.73 | 1,358,587 | -0.11(-0.46%) |
Dec 08, 2015 | 24.30 | 24.30 | 23.81 | 23.84 | 1,974,018 | -0.64(-2.60%) |
Dec 07, 2015 | 24.92 | 24.99 | 24.40 | 24.47 | 1,629,863 | -0.64(-2.56%) |
Dec 04, 2015 | 24.85 | 25.16 | 24.77 | 25.12 | 1,131,084 | +0.26(+1.03%) |
Dec 03, 2015 | 25.00 | 25.12 | 24.72 | 24.86 | 1,039,216 | -0.11(-0.44%) |
Dec 02, 2015 | 25.34 | 25.51 | 24.83 | 24.97 | 1,389,023 | -0.42(-1.67%) |