Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.38 | 21.61 | 21.22 | 21.31 | 1,216,548 | -0.03(-0.12%) |
Feb 26, 2016 | 21.68 | 21.75 | 21.19 | 21.33 | 1,766,043 | +0.08(+0.36%) |
Feb 25, 2016 | 20.79 | 21.32 | 20.77 | 21.26 | 1,006,935 | +0.28(+1.35%) |
Feb 24, 2016 | 20.18 | 20.98 | 20.05 | 20.97 | 837,567 | +0.52(+2.56%) |
Feb 23, 2016 | 20.76 | 20.77 | 20.41 | 20.45 | 629,399 | -0.34(-1.65%) |
Feb 22, 2016 | 20.77 | 20.92 | 20.59 | 20.79 | 988,023 | +0.21(+1.04%) |
Feb 19, 2016 | 20.40 | 20.69 | 20.25 | 20.58 | 607,223 | +0.05(+0.25%) |
Feb 18, 2016 | 20.79 | 20.86 | 20.36 | 20.53 | 817,978 | -0.22(-1.08%) |
Feb 17, 2016 | 20.22 | 20.82 | 20.20 | 20.75 | 1,557,245 | +0.70(+3.47%) |
Feb 16, 2016 | 20.00 | 20.05 | 19.51 | 20.05 | 724,374 | +0.30(+1.52%) |
Feb 12, 2016 | 19.21 | 19.75 | 19.75 | 19.75 | 1,045,531 | +0.82(+4.36%) |
Feb 11, 2016 | 18.93 | 19.13 | 18.71 | 18.93 | 1,013,974 | -0.37(-1.91%) |
Feb 10, 2016 | 19.40 | 19.61 | 19.24 | 19.30 | 1,042,662 | +0.03(+0.18%) |
Feb 09, 2016 | 19.12 | 19.44 | 19.08 | 19.26 | 1,362,319 | -0.20(-1.02%) |
Feb 08, 2016 | 20.15 | 20.26 | 19.22 | 19.46 | 1,370,429 | -0.92(-4.51%) |
Feb 05, 2016 | 20.34 | 20.60 | 20.16 | 20.38 | 1,346,710 | -0.15(-0.71%) |
Feb 04, 2016 | 20.34 | 20.68 | 20.23 | 20.53 | 1,023,452 | +0.13(+0.63%) |
Feb 03, 2016 | 20.40 | 20.48 | 19.77 | 20.40 | 1,399,663 | +0.15(+0.76%) |
Feb 02, 2016 | 20.32 | 20.39 | 20.08 | 20.24 | 1,173,747 | -0.39(-1.91%) |
Feb 01, 2016 | 20.26 | 20.75 | 19.97 | 20.64 | 1,846,511 | +0.21(+1.05%) |
Jan 29, 2016 | 20.21 | 20.65 | 20.07 | 20.42 | 2,059,610 | +0.31(+1.54%) |
Jan 28, 2016 | 20.28 | 20.43 | 19.92 | 20.11 | 1,159,531 | +0.15(+0.73%) |
Jan 27, 2016 | 20.08 | 20.48 | 19.77 | 19.97 | 3,426,841 | -0.15(-0.73%) |
Jan 26, 2016 | 19.32 | 20.25 | 19.32 | 20.11 | 1,936,161 | +0.82(+4.27%) |
Jan 25, 2016 | 20.23 | 20.40 | 19.13 | 19.29 | 3,125,211 | -1.12(-5.47%) |
Jan 22, 2016 | 20.79 | 21.00 | 20.34 | 20.41 | 1,686,742 | -0.19(-0.92%) |
Jan 21, 2016 | 20.62 | 21.01 | 20.44 | 20.59 | 1,630,946 | -0.03(-0.12%) |
Jan 20, 2016 | 20.05 | 20.86 | 19.53 | 20.62 | 1,784,784 | +0.30(+1.48%) |
Jan 19, 2016 | 21.01 | 21.35 | 20.15 | 20.32 | 1,624,483 | -0.65(-3.11%) |
Jan 15, 2016 | 20.65 | 20.97 | 20.97 | 20.97 | 2,187,942 | -0.33(-1.53%) |
Jan 14, 2016 | 20.92 | 21.44 | 20.65 | 21.30 | 1,546,941 | +0.50(+2.39%) |
Jan 13, 2016 | 21.53 | 21.71 | 20.77 | 20.80 | 1,981,432 | -0.61(-2.85%) |
Jan 12, 2016 | 21.71 | 21.80 | 21.07 | 21.41 | 1,349,196 | -0.08(-0.36%) |
Jan 11, 2016 | 21.38 | 21.71 | 21.32 | 21.49 | 1,358,432 | +0.07(+0.32%) |
Jan 08, 2016 | 22.09 | 22.17 | 21.40 | 21.42 | 1,281,645 | -0.49(-2.23%) |
Jan 07, 2016 | 22.05 | 22.43 | 21.76 | 21.91 | 1,896,562 | -0.58(-2.60%) |
Jan 06, 2016 | 22.72 | 22.80 | 22.44 | 22.49 | 1,600,220 | -0.44(-1.91%) |
Jan 05, 2016 | 22.38 | 23.03 | 22.38 | 22.93 | 1,696,729 | +0.51(+2.26%) |
Jan 04, 2016 | 22.44 | 22.54 | 22.20 | 22.42 | 1,850,345 | -0.27(-1.21%) |
Dec 31, 2015 | 22.90 | 22.70 | 22.70 | 22.70 | 877,971 | -0.30(-1.31%) |
Dec 30, 2015 | 23.25 | 23.51 | 22.96 | 23.00 | 960,122 | -0.31(-1.33%) |
Dec 29, 2015 | 23.31 | 23.40 | 23.12 | 23.31 | 1,421,234 | +0.15(+0.67%) |
Dec 28, 2015 | 23.52 | 23.59 | 23.00 | 23.15 | 1,385,221 | -0.38(-1.61%) |
Dec 24, 2015 | 23.02 | 23.53 | 23.53 | 23.53 | 1,396,487 | +0.54(+2.35%) |
Dec 23, 2015 | 22.96 | 23.17 | 22.84 | 22.99 | 1,170,431 | +0.15(+0.68%) |
Dec 22, 2015 | 22.86 | 22.94 | 22.57 | 22.84 | 1,263,820 | +0.05(+0.23%) |
Dec 21, 2015 | 22.75 | 22.96 | 22.50 | 22.78 | 1,751,622 | +0.09(+0.42%) |
Dec 18, 2015 | 22.01 | 23.04 | 21.92 | 22.69 | 4,684,796 | +0.95(+4.39%) |
Dec 17, 2015 | 21.72 | 21.89 | 21.26 | 21.74 | 2,124,249 | +0.08(+0.36%) |
Dec 16, 2015 | 21.82 | 22.12 | 21.12 | 21.66 | 2,223,797 | -0.07(-0.32%) |
Dec 15, 2015 | 21.49 | 21.77 | 21.38 | 21.73 | 2,506,700 | +0.32(+1.48%) |
Dec 14, 2015 | 21.27 | 21.45 | 21.02 | 21.41 | 2,472,245 | +0.15(+0.73%) |
Dec 11, 2015 | 21.04 | 21.60 | 20.97 | 21.26 | 1,712,985 | -0.05(-0.24%) |
Dec 10, 2015 | 21.13 | 21.46 | 21.07 | 21.31 | 1,416,147 | +0.14(+0.65%) |
Dec 09, 2015 | 21.41 | 21.80 | 20.94 | 21.17 | 2,199,035 | -0.31(-1.44%) |
Dec 08, 2015 | 21.69 | 21.81 | 21.41 | 21.48 | 1,565,915 | -0.36(-1.65%) |
Dec 07, 2015 | 22.41 | 22.41 | 21.72 | 21.84 | 1,483,118 | -0.59(-2.64%) |
Dec 04, 2015 | 21.98 | 23.01 | 21.89 | 22.43 | 1,847,035 | +0.45(+2.03%) |
Dec 03, 2015 | 22.80 | 22.85 | 21.90 | 21.99 | 1,736,031 | -0.66(-2.92%) |
Dec 02, 2015 | 23.38 | 23.38 | 22.63 | 22.65 | 1,494,738 | -0.58(-2.51%) |