Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.14 | 22.48 | 22.06 | 22.26 | 556,800 | +0.16(+0.72%) |
Feb 26, 2016 | 22.67 | 22.67 | 22.08 | 22.10 | 276,251 | -0.58(-2.57%) |
Feb 25, 2016 | 22.84 | 22.99 | 22.61 | 22.68 | 239,247 | -0.14(-0.60%) |
Feb 24, 2016 | 22.63 | 22.85 | 22.63 | 22.82 | 303,483 | +0.08(+0.33%) |
Feb 23, 2016 | 22.65 | 22.92 | 22.60 | 22.74 | 168,284 | -0.05(-0.23%) |
Feb 22, 2016 | 22.69 | 22.86 | 22.62 | 22.79 | 257,148 | +0.12(+0.53%) |
Feb 19, 2016 | 22.24 | 22.68 | 22.24 | 22.67 | 254,614 | +0.27(+1.18%) |
Feb 18, 2016 | 21.98 | 22.50 | 21.98 | 22.41 | 320,255 | +0.43(+1.97%) |
Feb 17, 2016 | 22.28 | 22.28 | 21.87 | 21.98 | 313,881 | -0.21(-0.95%) |
Feb 16, 2016 | 22.39 | 22.46 | 22.01 | 22.19 | 336,027 | -0.02(-0.07%) |
Feb 12, 2016 | 21.40 | 22.20 | 22.20 | 22.20 | 449,581 | +0.56(+2.60%) |
Feb 11, 2016 | 22.09 | 22.17 | 21.61 | 21.64 | 296,790 | -0.50(-2.27%) |
Feb 10, 2016 | 22.24 | 22.43 | 21.92 | 22.14 | 195,125 | -0.12(-0.54%) |
Feb 09, 2016 | 22.19 | 22.49 | 22.14 | 22.26 | 533,136 | -0.07(-0.30%) |
Feb 08, 2016 | 22.34 | 22.53 | 22.11 | 22.33 | 275,304 | -0.10(-0.43%) |
Feb 05, 2016 | 22.49 | 22.61 | 22.32 | 22.43 | 206,403 | -0.15(-0.66%) |
Feb 04, 2016 | 22.94 | 23.02 | 22.46 | 22.58 | 497,246 | -0.38(-1.63%) |
Feb 03, 2016 | 22.70 | 23.02 | 22.64 | 22.95 | 605,812 | +0.34(+1.49%) |
Feb 02, 2016 | 22.42 | 22.69 | 22.32 | 22.61 | 359,211 | +0.04(+0.20%) |
Feb 01, 2016 | 22.28 | 22.68 | 22.16 | 22.57 | 418,086 | +0.13(+0.57%) |
Jan 29, 2016 | 21.53 | 22.47 | 21.53 | 22.44 | 789,126 | +1.03(+4.80%) |
Jan 28, 2016 | 21.11 | 21.43 | 21.03 | 21.41 | 403,179 | +0.40(+1.89%) |
Jan 27, 2016 | 20.93 | 21.17 | 20.78 | 21.02 | 201,239 | +0.06(+0.29%) |
Jan 26, 2016 | 20.89 | 21.19 | 20.78 | 20.96 | 328,069 | -0.01(-0.04%) |
Jan 25, 2016 | 21.26 | 21.32 | 20.94 | 20.96 | 256,037 | -0.41(-1.90%) |
Jan 22, 2016 | 20.99 | 21.38 | 20.89 | 21.37 | 275,667 | +0.44(+2.11%) |
Jan 21, 2016 | 21.11 | 21.23 | 20.81 | 20.93 | 330,133 | -0.17(-0.82%) |
Jan 20, 2016 | 21.19 | 21.35 | 20.65 | 21.10 | 1,141,278 | -0.29(-1.33%) |
Jan 19, 2016 | 21.06 | 21.59 | 20.97 | 21.38 | 827,912 | +0.38(+1.82%) |
Jan 15, 2016 | 20.98 | 21.00 | 21.00 | 21.00 | 565,443 | -0.31(-1.44%) |
Jan 14, 2016 | 20.85 | 21.36 | 20.70 | 21.31 | 588,606 | +0.50(+2.42%) |
Jan 13, 2016 | 21.38 | 21.43 | 20.62 | 20.81 | 548,825 | -0.53(-2.50%) |
Jan 12, 2016 | 21.75 | 21.75 | 21.14 | 21.34 | 531,764 | -0.34(-1.56%) |
Jan 11, 2016 | 21.65 | 21.78 | 21.55 | 21.68 | 898,552 | +0.09(+0.42%) |
Jan 08, 2016 | 21.57 | 21.70 | 21.47 | 21.59 | 317,509 | +0.13(+0.59%) |
Jan 07, 2016 | 21.39 | 21.66 | 21.39 | 21.46 | 482,012 | -0.25(-1.17%) |
Jan 06, 2016 | 21.37 | 21.74 | 21.35 | 21.71 | 541,341 | +0.13(+0.59%) |
Jan 05, 2016 | 21.64 | 21.71 | 21.35 | 21.59 | 239,266 | -0.05(-0.24%) |
Jan 04, 2016 | 21.76 | 21.88 | 21.51 | 21.64 | 425,503 | -0.07(-0.35%) |
Dec 31, 2015 | 21.79 | 21.71 | 21.71 | 21.71 | 324,253 | -0.16(-0.72%) |
Dec 30, 2015 | 21.74 | 21.98 | 21.74 | 21.87 | 207,796 | +0.05(+0.24%) |
Dec 29, 2015 | 21.60 | 21.83 | 21.59 | 21.82 | 149,219 | +0.23(+1.08%) |
Dec 28, 2015 | 21.40 | 21.74 | 21.29 | 21.59 | 262,369 | +0.11(+0.49%) |
Dec 24, 2015 | 21.38 | 21.48 | 21.48 | 21.48 | 124,928 | +0.10(+0.46%) |
Dec 23, 2015 | 21.36 | 21.45 | 21.29 | 21.38 | 337,800 | +0.09(+0.42%) |
Dec 22, 2015 | 21.31 | 21.41 | 21.11 | 21.29 | 259,377 | +0.01(+0.07%) |
Dec 21, 2015 | 21.50 | 21.59 | 21.09 | 21.28 | 376,496 | -0.08(-0.39%) |
Dec 18, 2015 | 21.69 | 21.72 | 21.20 | 21.36 | 800,377 | -0.40(-1.83%) |
Dec 17, 2015 | 21.86 | 22.02 | 21.73 | 21.76 | 725,780 | -0.07(-0.34%) |
Dec 16, 2015 | 21.30 | 21.87 | 21.30 | 21.83 | 488,549 | +0.60(+2.83%) |
Dec 15, 2015 | 21.08 | 21.35 | 20.98 | 21.23 | 310,655 | +0.32(+1.51%) |
Dec 14, 2015 | 21.02 | 21.19 | 20.64 | 20.92 | 310,457 | -0.10(-0.46%) |
Dec 11, 2015 | 21.25 | 21.32 | 20.90 | 21.02 | 595,854 | -0.31(-1.44%) |
Dec 10, 2015 | 21.45 | 21.47 | 21.23 | 21.32 | 573,880 | -0.05(-0.21%) |
Dec 09, 2015 | 21.28 | 21.41 | 21.23 | 21.37 | 420,772 | +0.07(+0.32%) |
Dec 08, 2015 | 21.26 | 21.37 | 21.12 | 21.30 | 314,221 | -0.07(-0.32%) |
Dec 07, 2015 | 21.08 | 21.39 | 21.03 | 21.37 | 400,472 | +0.29(+1.39%) |
Dec 04, 2015 | 20.87 | 21.15 | 20.75 | 21.08 | 344,623 | +0.25(+1.19%) |
Dec 03, 2015 | 21.09 | 21.18 | 20.59 | 20.83 | 516,102 | -0.26(-1.24%) |
Dec 02, 2015 | 21.50 | 21.55 | 21.08 | 21.09 | 435,955 | -0.45(-2.09%) |