Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.53 | 21.72 | 21.48 | 21.48 | 375,976 | -0.07(-0.31%) |
Feb 26, 2016 | 21.51 | 21.60 | 21.46 | 21.54 | 2,017,860 | +0.16(+0.75%) |
Feb 25, 2016 | 21.23 | 21.39 | 21.14 | 21.38 | 290,330 | +0.21(+0.99%) |
Feb 24, 2016 | 20.78 | 21.22 | 20.66 | 21.17 | 511,326 | +0.19(+0.91%) |
Feb 23, 2016 | 21.11 | 21.18 | 20.97 | 20.98 | 431,326 | -0.19(-0.88%) |
Feb 22, 2016 | 21.10 | 21.24 | 21.08 | 21.17 | 586,910 | +0.28(+1.34%) |
Feb 19, 2016 | 20.74 | 20.91 | 20.64 | 20.89 | 459,589 | +0.06(+0.31%) |
Feb 18, 2016 | 20.95 | 20.95 | 20.75 | 20.82 | 519,388 | -0.09(-0.41%) |
Feb 17, 2016 | 20.68 | 21.02 | 20.66 | 20.91 | 561,699 | +0.37(+1.78%) |
Feb 16, 2016 | 20.30 | 20.56 | 20.19 | 20.55 | 850,428 | +0.46(+2.28%) |
Feb 12, 2016 | 19.90 | 20.09 | 20.09 | 20.09 | 789,174 | +0.39(+1.97%) |
Feb 11, 2016 | 19.66 | 19.82 | 19.50 | 19.70 | 998,330 | -0.25(-1.27%) |
Feb 10, 2016 | 20.06 | 20.34 | 19.93 | 19.95 | 512,026 | +0.02(+0.11%) |
Feb 09, 2016 | 19.81 | 20.18 | 19.79 | 19.93 | 483,262 | -0.16(-0.80%) |
Feb 08, 2016 | 20.28 | 20.46 | 19.80 | 20.09 | 958,536 | -0.42(-2.04%) |
Feb 05, 2016 | 20.92 | 20.95 | 20.48 | 20.51 | 712,080 | -0.52(-2.46%) |
Feb 04, 2016 | 20.83 | 21.22 | 20.83 | 21.03 | 643,249 | +0.14(+0.68%) |
Feb 03, 2016 | 20.96 | 20.96 | 20.39 | 20.88 | 788,449 | +0.09(+0.43%) |
Feb 02, 2016 | 21.04 | 21.05 | 20.71 | 20.79 | 1,955,261 | -0.48(-2.24%) |
Feb 01, 2016 | 21.19 | 21.38 | 21.02 | 21.27 | 584,950 | -0.07(-0.31%) |
Jan 29, 2016 | 20.73 | 21.34 | 20.73 | 21.34 | 620,312 | +0.68(+3.30%) |
Jan 28, 2016 | 20.86 | 20.93 | 20.58 | 20.66 | 509,857 | -0.00(-0.02%) |
Jan 27, 2016 | 20.84 | 21.05 | 20.55 | 20.66 | 685,779 | -0.27(-1.28%) |
Jan 26, 2016 | 20.56 | 20.95 | 20.50 | 20.93 | 790,330 | +0.46(+2.26%) |
Jan 25, 2016 | 20.82 | 20.87 | 20.43 | 20.46 | 549,448 | -0.46(-2.21%) |
Jan 22, 2016 | 20.77 | 20.98 | 20.69 | 20.93 | 565,923 | +0.50(+2.46%) |
Jan 21, 2016 | 20.48 | 20.79 | 20.31 | 20.42 | 701,949 | -0.01(-0.07%) |
Jan 20, 2016 | 20.14 | 20.65 | 19.63 | 20.44 | 3,049,757 | +0.00(+0.00%) |
Jan 19, 2016 | 20.89 | 20.90 | 20.23 | 20.44 | 4,006,611 | -0.25(-1.21%) |
Jan 15, 2016 | 20.51 | 20.69 | 20.69 | 20.69 | 1,273,593 | -0.35(-1.65%) |
Jan 14, 2016 | 20.87 | 21.21 | 20.54 | 21.03 | 1,425,872 | +0.25(+1.20%) |
Jan 13, 2016 | 21.48 | 21.58 | 20.65 | 20.79 | 979,607 | -0.65(-3.05%) |
Jan 12, 2016 | 21.55 | 21.68 | 21.10 | 21.44 | 779,962 | +0.05(+0.25%) |
Jan 11, 2016 | 21.56 | 21.63 | 21.17 | 21.39 | 1,434,011 | -0.10(-0.46%) |
Jan 08, 2016 | 21.87 | 21.98 | 21.44 | 21.48 | 1,043,655 | -0.33(-1.49%) |
Jan 07, 2016 | 22.04 | 22.20 | 21.80 | 21.81 | 1,567,011 | -0.61(-2.74%) |
Jan 06, 2016 | 22.47 | 22.60 | 22.29 | 22.42 | 730,949 | -0.33(-1.47%) |
Jan 05, 2016 | 22.79 | 22.83 | 22.65 | 22.76 | 1,151,729 | +0.01(+0.04%) |
Jan 04, 2016 | 22.78 | 22.82 | 22.52 | 22.75 | 1,755,782 | -0.44(-1.91%) |
Dec 31, 2015 | 23.31 | 23.19 | 23.19 | 23.19 | 772,555 | -0.22(-0.92%) |
Dec 30, 2015 | 23.60 | 23.65 | 23.41 | 23.41 | 707,869 | -0.20(-0.87%) |
Dec 29, 2015 | 23.51 | 23.64 | 23.43 | 23.61 | 803,882 | +0.22(+0.95%) |
Dec 28, 2015 | 23.39 | 23.44 | 23.19 | 23.39 | 562,070 | -0.13(-0.55%) |
Dec 24, 2015 | 23.48 | 23.52 | 23.52 | 23.52 | 428,274 | +0.05(+0.21%) |
Dec 23, 2015 | 23.28 | 23.49 | 23.24 | 23.47 | 529,793 | +0.33(+1.42%) |
Dec 22, 2015 | 23.00 | 23.19 | 22.86 | 23.14 | 625,563 | +0.22(+0.95%) |
Dec 21, 2015 | 22.89 | 22.98 | 22.76 | 22.92 | 1,050,358 | +0.15(+0.65%) |
Dec 18, 2015 | 23.03 | 23.04 | 22.78 | 22.78 | 825,104 | -0.33(-1.44%) |
Dec 17, 2015 | 23.45 | 23.46 | 23.08 | 23.11 | 603,948 | -0.26(-1.12%) |
Dec 16, 2015 | 23.19 | 23.42 | 23.08 | 23.37 | 636,335 | +0.31(+1.37%) |
Dec 15, 2015 | 22.86 | 23.10 | 22.86 | 23.05 | 662,073 | +0.31(+1.38%) |
Dec 14, 2015 | 22.89 | 23.01 | 22.60 | 22.74 | 935,926 | -0.18(-0.79%) |
Dec 11, 2015 | 23.15 | 23.21 | 22.86 | 22.92 | 607,705 | -0.47(-1.99%) |
Dec 10, 2015 | 23.29 | 23.52 | 23.25 | 23.39 | 408,389 | +0.07(+0.29%) |
Dec 09, 2015 | 23.49 | 23.73 | 23.22 | 23.32 | 603,387 | -0.24(-1.02%) |
Dec 08, 2015 | 23.46 | 23.65 | 23.37 | 23.56 | 1,225,503 | -0.12(-0.52%) |
Dec 07, 2015 | 23.99 | 24.01 | 23.60 | 23.68 | 1,177,839 | -0.37(-1.53%) |
Dec 04, 2015 | 23.83 | 24.07 | 23.79 | 24.05 | 474,407 | +0.23(+0.97%) |
Dec 03, 2015 | 24.29 | 24.36 | 23.73 | 23.82 | 565,469 | -0.39(-1.63%) |
Dec 02, 2015 | 24.45 | 24.50 | 24.19 | 24.22 | 541,370 | -0.26(-1.07%) |