Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.95 | 20.10 | 19.83 | 19.86 | 4,929,239 | -0.26(-1.27%) |
Feb 26, 2016 | 20.28 | 20.30 | 20.07 | 20.12 | 7,290,378 | +0.44(+2.26%) |
Feb 25, 2016 | 19.53 | 19.68 | 19.38 | 19.67 | 5,861,713 | +0.39(+2.01%) |
Feb 24, 2016 | 18.96 | 19.29 | 18.83 | 19.28 | 7,845,292 | -0.15(-0.77%) |
Feb 23, 2016 | 19.82 | 19.82 | 19.43 | 19.43 | 5,277,048 | -0.32(-1.61%) |
Feb 22, 2016 | 19.66 | 19.89 | 19.66 | 19.75 | 6,464,990 | -0.36(-1.80%) |
Feb 19, 2016 | 20.00 | 20.20 | 19.90 | 20.12 | 4,723,202 | -0.06(-0.31%) |
Feb 18, 2016 | 20.34 | 20.37 | 20.11 | 20.18 | 4,553,057 | -0.27(-1.34%) |
Feb 17, 2016 | 20.39 | 20.54 | 20.33 | 20.45 | 4,180,412 | +0.29(+1.46%) |
Feb 16, 2016 | 20.03 | 20.23 | 19.99 | 20.16 | 5,673,543 | +0.21(+1.03%) |
Feb 12, 2016 | 19.66 | 19.95 | 19.95 | 19.95 | 6,397,545 | +0.76(+3.94%) |
Feb 11, 2016 | 19.18 | 19.40 | 19.00 | 19.20 | 10,214,938 | -0.71(-3.58%) |
Feb 10, 2016 | 19.88 | 20.22 | 19.82 | 19.91 | 6,953,547 | +0.14(+0.70%) |
Feb 09, 2016 | 19.45 | 19.92 | 19.41 | 19.77 | 8,939,558 | -0.15(-0.75%) |
Feb 08, 2016 | 20.07 | 20.08 | 19.69 | 19.92 | 12,256,361 | -0.91(-4.38%) |
Feb 05, 2016 | 20.90 | 21.04 | 20.75 | 20.83 | 5,137,896 | -0.21(-0.98%) |
Feb 04, 2016 | 20.68 | 21.13 | 20.68 | 21.04 | 5,950,027 | +0.19(+0.93%) |
Feb 03, 2016 | 20.78 | 20.85 | 20.25 | 20.85 | 8,495,852 | -0.13(-0.60%) |
Feb 02, 2016 | 21.19 | 21.19 | 20.90 | 20.97 | 5,647,615 | -0.88(-4.01%) |
Feb 01, 2016 | 21.50 | 21.90 | 21.45 | 21.85 | 5,067,483 | -0.28(-1.27%) |
Jan 29, 2016 | 21.75 | 22.13 | 21.66 | 22.13 | 5,285,114 | +0.59(+2.73%) |
Jan 28, 2016 | 21.80 | 21.82 | 21.35 | 21.54 | 6,952,589 | +0.29(+1.35%) |
Jan 27, 2016 | 21.05 | 21.67 | 21.04 | 21.25 | 6,358,323 | -0.06(-0.26%) |
Jan 26, 2016 | 21.10 | 21.37 | 21.00 | 21.31 | 5,557,668 | +0.35(+1.67%) |
Jan 25, 2016 | 21.15 | 21.22 | 20.95 | 20.96 | 5,468,669 | -0.64(-2.95%) |
Jan 22, 2016 | 21.63 | 21.75 | 21.42 | 21.60 | 4,956,864 | +0.65(+3.10%) |
Jan 21, 2016 | 20.75 | 21.12 | 20.56 | 20.95 | 6,159,777 | +0.01(+0.03%) |
Jan 20, 2016 | 20.90 | 21.05 | 20.44 | 20.94 | 10,033,376 | -0.70(-3.24%) |
Jan 19, 2016 | 21.82 | 21.83 | 21.49 | 21.64 | 4,579,826 | -0.01(-0.03%) |
Jan 15, 2016 | 21.68 | 21.65 | 21.65 | 21.65 | 8,277,934 | -1.12(-4.91%) |
Jan 14, 2016 | 22.52 | 22.86 | 22.32 | 22.77 | 4,861,397 | +0.28(+1.25%) |
Jan 13, 2016 | 22.88 | 22.95 | 22.38 | 22.48 | 7,059,524 | -0.40(-1.75%) |
Jan 12, 2016 | 22.87 | 22.92 | 22.68 | 22.88 | 3,888,917 | +0.11(+0.49%) |
Jan 11, 2016 | 22.92 | 22.93 | 22.60 | 22.77 | 3,230,331 | +0.17(+0.77%) |
Jan 08, 2016 | 23.03 | 23.04 | 22.60 | 22.60 | 5,433,203 | -0.15(-0.66%) |
Jan 07, 2016 | 22.85 | 23.05 | 22.69 | 22.75 | 4,898,022 | -0.49(-2.10%) |
Jan 06, 2016 | 23.22 | 23.33 | 23.12 | 23.23 | 4,750,667 | -0.83(-3.45%) |
Jan 05, 2016 | 24.06 | 24.13 | 23.82 | 24.07 | 2,831,345 | -0.06(-0.23%) |
Jan 04, 2016 | 23.94 | 24.13 | 23.79 | 24.12 | 5,684,239 | -0.55(-2.23%) |
Dec 31, 2015 | 24.78 | 24.67 | 24.67 | 24.67 | 2,995,599 | -0.14(-0.58%) |
Dec 30, 2015 | 24.88 | 25.02 | 24.78 | 24.82 | 3,222,596 | -0.36(-1.44%) |
Dec 29, 2015 | 25.12 | 25.24 | 25.08 | 25.18 | 2,282,685 | +0.16(+0.62%) |
Dec 28, 2015 | 25.00 | 25.11 | 24.87 | 25.02 | 2,236,149 | -0.21(-0.82%) |
Dec 24, 2015 | 25.12 | 25.23 | 25.23 | 25.23 | 1,077,456 | +0.01(+0.05%) |
Dec 23, 2015 | 25.00 | 25.24 | 25.00 | 25.22 | 2,975,983 | +0.48(+1.95%) |
Dec 22, 2015 | 24.60 | 24.77 | 24.48 | 24.73 | 2,863,243 | +0.07(+0.28%) |
Dec 21, 2015 | 24.80 | 24.90 | 24.50 | 24.67 | 3,307,596 | +0.11(+0.46%) |
Dec 18, 2015 | 24.76 | 24.76 | 24.49 | 24.55 | 3,955,625 | -0.19(-0.78%) |
Dec 17, 2015 | 24.85 | 24.93 | 24.71 | 24.75 | 3,614,368 | +0.06(+0.23%) |
Dec 16, 2015 | 24.69 | 24.72 | 24.42 | 24.69 | 3,849,409 | +0.66(+2.76%) |
Dec 15, 2015 | 24.04 | 24.16 | 23.95 | 24.03 | 3,375,515 | +0.33(+1.40%) |
Dec 14, 2015 | 23.74 | 23.82 | 23.31 | 23.70 | 6,148,569 | +0.02(+0.11%) |
Dec 11, 2015 | 23.90 | 23.92 | 23.57 | 23.67 | 5,111,494 | -0.53(-2.20%) |
Dec 10, 2015 | 24.18 | 24.36 | 24.13 | 24.20 | 4,657,256 | +0.06(+0.23%) |
Dec 09, 2015 | 24.23 | 24.51 | 23.98 | 24.15 | 4,171,655 | +0.16(+0.68%) |
Dec 08, 2015 | 24.01 | 24.07 | 23.90 | 23.98 | 6,173,797 | -0.65(-2.64%) |
Dec 07, 2015 | 24.73 | 24.73 | 24.51 | 24.63 | 3,633,804 | -0.28(-1.13%) |
Dec 04, 2015 | 24.62 | 24.95 | 24.57 | 24.92 | 4,262,320 | +0.12(+0.50%) |
Dec 03, 2015 | 25.20 | 25.23 | 24.72 | 24.79 | 4,717,824 | -0.29(-1.17%) |
Dec 02, 2015 | 25.27 | 25.34 | 25.02 | 25.08 | 2,597,173 | -0.33(-1.28%) |