Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.94 | 20.98 | 20.94 | 20.98 | 759 | +0.10(+0.47%) |
Feb 26, 2016 | 20.91 | 20.91 | 20.87 | 20.89 | 2,972 | -0.10(-0.49%) |
Feb 25, 2016 | 20.88 | 21.01 | 20.86 | 20.99 | 33,702 | +0.28(+1.36%) |
Feb 24, 2016 | 20.74 | 20.74 | 20.71 | 20.71 | 1,142 | -0.17(-0.81%) |
Feb 23, 2016 | 20.94 | 20.94 | 20.88 | 20.88 | 49,558 | -0.15(-0.72%) |
Feb 22, 2016 | 21.03 | 21.06 | 21.01 | 21.03 | 5,368 | +0.20(+0.95%) |
Feb 19, 2016 | 20.87 | 20.90 | 20.83 | 20.83 | 11,019 | +0.01(+0.05%) |
Feb 18, 2016 | 20.87 | 20.88 | 20.82 | 20.82 | 5,239 | -0.17(-0.81%) |
Feb 17, 2016 | 20.90 | 20.99 | 20.89 | 20.99 | 10,785 | +0.40(+1.92%) |
Feb 16, 2016 | 20.52 | 20.63 | 20.52 | 20.59 | 37,132 | +0.27(+1.34%) |
Feb 12, 2016 | 20.20 | 20.32 | 20.32 | 20.32 | 15,504 | +0.24(+1.17%) |
Feb 11, 2016 | 20.02 | 20.15 | 20.00 | 20.09 | 427,141 | -0.21(-1.02%) |
Feb 10, 2016 | 20.44 | 20.57 | 20.29 | 20.29 | 40,399 | -0.10(-0.51%) |
Feb 09, 2016 | 20.56 | 20.56 | 20.18 | 20.40 | 109,135 | -0.29(-1.41%) |
Feb 08, 2016 | 20.46 | 20.69 | 20.33 | 20.69 | 1,401,654 | +0.08(+0.41%) |
Feb 05, 2016 | 20.72 | 20.73 | 20.60 | 20.60 | 14,654 | -0.07(-0.32%) |
Feb 04, 2016 | 20.49 | 20.68 | 20.47 | 20.67 | 692,921 | +0.36(+1.76%) |
Feb 03, 2016 | 20.16 | 20.33 | 20.05 | 20.31 | 48,596 | +0.16(+0.79%) |
Feb 02, 2016 | 20.37 | 20.37 | 20.14 | 20.15 | 11,679 | -0.39(-1.88%) |
Feb 01, 2016 | 20.56 | 20.59 | 20.53 | 20.54 | 43,968 | -0.18(-0.86%) |
Jan 29, 2016 | 20.52 | 20.72 | 20.50 | 20.72 | 580,005 | +0.23(+1.10%) |
Jan 28, 2016 | 20.39 | 20.49 | 20.38 | 20.49 | 5,880 | +0.22(+1.07%) |
Jan 27, 2016 | 20.36 | 20.38 | 20.26 | 20.27 | 645,236 | +0.05(+0.23%) |
Jan 26, 2016 | 20.24 | 20.32 | 20.23 | 20.23 | 67,043 | +0.02(+0.09%) |
Jan 25, 2016 | 20.46 | 20.46 | 20.16 | 20.21 | 459,569 | -0.24(-1.20%) |
Jan 22, 2016 | 20.44 | 20.46 | 20.36 | 20.45 | 14,950 | +0.45(+2.26%) |
Jan 21, 2016 | 19.96 | 20.10 | 19.90 | 20.00 | 81,695 | +0.07(+0.33%) |
Jan 20, 2016 | 19.90 | 19.93 | 19.65 | 19.93 | 32,596 | -0.48(-2.35%) |
Jan 19, 2016 | 20.55 | 20.57 | 20.41 | 20.41 | 3,531 | +0.38(+1.88%) |
Jan 15, 2016 | 20.08 | 20.04 | 20.04 | 20.04 | 34,938 | -0.72(-3.45%) |
Jan 14, 2016 | 20.70 | 20.79 | 20.60 | 20.75 | 29,250 | +0.23(+1.10%) |
Jan 13, 2016 | 20.66 | 20.66 | 20.51 | 20.53 | 149,836 | -0.01(-0.05%) |
Jan 12, 2016 | 20.45 | 20.57 | 20.42 | 20.54 | 48,093 | +0.04(+0.18%) |
Jan 11, 2016 | 20.51 | 20.52 | 20.42 | 20.50 | 15,406 | +0.03(+0.17%) |
Jan 08, 2016 | 20.48 | 20.48 | 20.45 | 20.47 | 6,414 | +0.18(+0.90%) |
Jan 07, 2016 | 20.48 | 20.48 | 20.28 | 20.28 | 48,972 | -0.38(-1.82%) |
Jan 06, 2016 | 20.71 | 20.75 | 20.66 | 20.66 | 421,661 | -0.27(-1.30%) |
Jan 05, 2016 | 20.93 | 20.97 | 20.92 | 20.93 | 10,066 | +0.14(+0.68%) |
Jan 04, 2016 | 20.75 | 20.79 | 20.68 | 20.79 | 68,590 | -0.31(-1.47%) |
Dec 31, 2015 | 21.21 | 21.10 | 21.10 | 21.10 | 7,858 | -0.14(-0.66%) |
Dec 30, 2015 | 21.26 | 21.32 | 21.24 | 21.24 | 21,687 | -0.26(-1.23%) |
Dec 29, 2015 | 21.49 | 21.54 | 21.47 | 21.51 | 17,571 | +0.27(+1.29%) |
Dec 28, 2015 | 21.27 | 21.32 | 21.21 | 21.23 | 23,367 | -0.37(-1.70%) |
Dec 24, 2015 | 21.55 | 21.60 | 21.60 | 21.60 | 4,035 | -0.23(-1.04%) |
Dec 23, 2015 | 21.69 | 21.83 | 21.69 | 21.83 | 9,430 | +0.18(+0.83%) |
Dec 22, 2015 | 21.52 | 21.65 | 21.51 | 21.65 | 7,533 | +0.15(+0.70%) |
Dec 21, 2015 | 21.47 | 21.50 | 21.38 | 21.50 | 6,362 | +0.19(+0.88%) |
Dec 18, 2015 | 21.45 | 21.46 | 21.31 | 21.31 | 9,651 | +0.01(+0.04%) |
Dec 17, 2015 | 21.50 | 21.50 | 21.29 | 21.30 | 2,386 | -0.26(-1.22%) |
Dec 16, 2015 | 21.48 | 21.57 | 21.48 | 21.56 | 11,305 | +0.46(+2.19%) |
Dec 15, 2015 | 21.15 | 21.21 | 21.09 | 21.10 | 5,031 | +0.06(+0.27%) |
Dec 14, 2015 | 20.85 | 21.05 | 20.85 | 21.05 | 5,004 | +0.21(+0.99%) |
Dec 11, 2015 | 21.00 | 21.00 | 20.84 | 20.84 | 37,843 | -0.24(-1.12%) |
Dec 10, 2015 | 21.11 | 21.15 | 21.07 | 21.07 | 158,618 | +0.05(+0.22%) |
Dec 09, 2015 | 21.07 | 21.07 | 20.99 | 21.03 | 1,964 | -0.05(-0.22%) |
Dec 08, 2015 | 20.93 | 21.11 | 20.92 | 21.07 | 75,445 | -0.06(-0.27%) |
Dec 07, 2015 | 21.19 | 21.20 | 21.11 | 21.13 | 420,537 | -0.25(-1.19%) |
Dec 04, 2015 | 21.19 | 21.51 | 21.19 | 21.38 | 788,063 | +0.08(+0.35%) |
Dec 03, 2015 | 21.51 | 21.53 | 21.30 | 21.31 | 242,296 | -0.40(-1.86%) |
Dec 02, 2015 | 21.88 | 21.88 | 21.68 | 21.71 | 23,825 | -0.30(-1.37%) |