Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.59 | 19.76 | 19.56 | 19.57 | 1,282,449 | -0.05(-0.24%) |
Feb 26, 2016 | 19.77 | 19.77 | 19.57 | 19.61 | 1,620,575 | -0.03(-0.15%) |
Feb 25, 2016 | 19.45 | 19.65 | 19.40 | 19.64 | 1,021,752 | +0.23(+1.18%) |
Feb 24, 2016 | 19.08 | 19.44 | 19.00 | 19.41 | 1,536,865 | +0.14(+0.74%) |
Feb 23, 2016 | 19.19 | 19.36 | 19.19 | 19.27 | 1,572,269 | -0.07(-0.35%) |
Feb 22, 2016 | 19.15 | 19.35 | 19.15 | 19.34 | 2,369,178 | +0.28(+1.45%) |
Feb 19, 2016 | 18.98 | 19.10 | 18.88 | 19.06 | 6,472,985 | -0.01(-0.05%) |
Feb 18, 2016 | 19.23 | 19.23 | 19.02 | 19.07 | 2,421,077 | -0.07(-0.35%) |
Feb 17, 2016 | 18.84 | 19.17 | 18.84 | 19.14 | 1,913,898 | +0.34(+1.83%) |
Feb 16, 2016 | 18.51 | 18.95 | 18.36 | 18.79 | 2,223,298 | +0.38(+2.07%) |
Feb 12, 2016 | 18.23 | 18.41 | 18.41 | 18.41 | 3,952,557 | +0.24(+1.31%) |
Feb 11, 2016 | 17.94 | 18.29 | 17.94 | 18.17 | 4,264,868 | -0.19(-1.04%) |
Feb 10, 2016 | 18.38 | 18.59 | 18.33 | 18.36 | 2,761,162 | +0.14(+0.79%) |
Feb 09, 2016 | 17.89 | 18.39 | 17.84 | 18.22 | 8,330,766 | +0.02(+0.10%) |
Feb 08, 2016 | 18.26 | 18.43 | 18.00 | 18.20 | 5,164,155 | -0.53(-2.85%) |
Feb 05, 2016 | 19.12 | 19.17 | 18.55 | 18.73 | 2,298,281 | -0.56(-2.92%) |
Feb 04, 2016 | 19.33 | 19.55 | 19.07 | 19.30 | 1,502,171 | -0.06(-0.30%) |
Feb 03, 2016 | 19.53 | 19.53 | 18.87 | 19.36 | 4,670,979 | -0.04(-0.20%) |
Feb 02, 2016 | 19.83 | 19.83 | 19.31 | 19.39 | 2,303,506 | -0.51(-2.54%) |
Feb 01, 2016 | 19.55 | 19.96 | 19.55 | 19.90 | 3,179,805 | +0.19(+0.97%) |
Jan 29, 2016 | 19.39 | 19.72 | 19.34 | 19.71 | 5,575,322 | +0.35(+1.83%) |
Jan 28, 2016 | 19.68 | 19.75 | 19.18 | 19.36 | 1,601,365 | -0.20(-1.03%) |
Jan 27, 2016 | 19.92 | 20.04 | 19.45 | 19.56 | 2,470,892 | -0.35(-1.78%) |
Jan 26, 2016 | 19.86 | 20.02 | 19.63 | 19.91 | 1,319,336 | +0.11(+0.58%) |
Jan 25, 2016 | 19.94 | 20.13 | 19.79 | 19.79 | 1,313,950 | -0.30(-1.47%) |
Jan 22, 2016 | 19.96 | 20.15 | 19.90 | 20.09 | 1,628,322 | +0.46(+2.33%) |
Jan 21, 2016 | 19.79 | 19.99 | 19.53 | 19.63 | 2,247,863 | -0.16(-0.82%) |
Jan 20, 2016 | 19.32 | 20.01 | 18.97 | 19.79 | 10,336,663 | +0.06(+0.29%) |
Jan 19, 2016 | 20.03 | 20.18 | 19.52 | 19.74 | 6,605,094 | -0.18(-0.91%) |
Jan 15, 2016 | 19.66 | 19.92 | 19.92 | 19.92 | 5,099,723 | -0.44(-2.16%) |
Jan 14, 2016 | 20.09 | 20.52 | 19.65 | 20.36 | 5,730,491 | +0.30(+1.48%) |
Jan 13, 2016 | 20.91 | 20.93 | 19.98 | 20.06 | 4,248,052 | -0.75(-3.62%) |
Jan 12, 2016 | 20.76 | 21.04 | 20.41 | 20.82 | 3,091,481 | +0.22(+1.07%) |
Jan 11, 2016 | 20.84 | 20.99 | 20.29 | 20.60 | 3,122,173 | -0.26(-1.24%) |
Jan 08, 2016 | 21.28 | 21.34 | 20.82 | 20.85 | 3,724,593 | -0.24(-1.13%) |
Jan 07, 2016 | 21.40 | 21.53 | 21.05 | 21.09 | 4,165,241 | -0.63(-2.90%) |
Jan 06, 2016 | 21.69 | 21.87 | 21.53 | 21.72 | 2,311,511 | -0.27(-1.22%) |
Jan 05, 2016 | 22.02 | 22.09 | 21.86 | 21.99 | 2,514,686 | +0.05(+0.22%) |
Jan 04, 2016 | 22.13 | 22.24 | 21.73 | 21.94 | 3,918,677 | -0.49(-2.17%) |
Dec 31, 2015 | 22.57 | 22.43 | 22.43 | 22.43 | 1,488,990 | -0.20(-0.89%) |
Dec 30, 2015 | 22.78 | 22.79 | 22.60 | 22.63 | 1,496,140 | -0.16(-0.71%) |
Dec 29, 2015 | 22.73 | 22.82 | 22.62 | 22.79 | 1,269,205 | +0.27(+1.19%) |
Dec 28, 2015 | 22.49 | 22.55 | 22.36 | 22.53 | 3,514,291 | -0.03(-0.13%) |
Dec 24, 2015 | 22.54 | 22.55 | 22.55 | 22.55 | 385,076 | +0.02(+0.08%) |
Dec 23, 2015 | 22.48 | 22.54 | 22.38 | 22.54 | 2,356,863 | +0.19(+0.86%) |
Dec 22, 2015 | 22.25 | 22.37 | 22.11 | 22.34 | 1,221,407 | +0.13(+0.60%) |
Dec 21, 2015 | 22.19 | 22.21 | 22.00 | 22.21 | 1,102,526 | +0.19(+0.87%) |
Dec 18, 2015 | 22.23 | 22.26 | 21.99 | 22.02 | 1,480,247 | -0.26(-1.16%) |
Dec 17, 2015 | 22.64 | 22.65 | 22.25 | 22.28 | 1,257,566 | -0.26(-1.14%) |
Dec 16, 2015 | 22.31 | 22.55 | 22.18 | 22.53 | 2,766,385 | +0.42(+1.90%) |
Dec 15, 2015 | 21.90 | 22.18 | 21.90 | 22.11 | 1,982,479 | +0.31(+1.40%) |
Dec 14, 2015 | 21.72 | 21.92 | 21.47 | 21.81 | 2,680,452 | +0.04(+0.18%) |
Dec 11, 2015 | 21.94 | 22.07 | 21.72 | 21.77 | 2,088,212 | -0.45(-2.02%) |
Dec 10, 2015 | 22.11 | 22.32 | 22.07 | 22.22 | 1,169,267 | +0.11(+0.47%) |
Dec 09, 2015 | 22.37 | 22.48 | 21.99 | 22.11 | 1,660,426 | -0.31(-1.36%) |
Dec 08, 2015 | 22.15 | 22.45 | 22.07 | 22.42 | 1,205,644 | +0.13(+0.60%) |
Dec 07, 2015 | 22.57 | 22.57 | 22.20 | 22.28 | 1,641,368 | -0.30(-1.31%) |
Dec 04, 2015 | 22.14 | 22.58 | 22.14 | 22.58 | 1,180,973 | +0.42(+1.89%) |
Dec 03, 2015 | 22.55 | 22.66 | 22.03 | 22.16 | 1,833,123 | -0.41(-1.82%) |
Dec 02, 2015 | 22.74 | 22.83 | 22.51 | 22.57 | 2,819,096 | -0.13(-0.59%) |