Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.53 | 20.74 | 20.40 | 20.62 | 1,451,841 | +0.11(+0.55%) |
Feb 26, 2016 | 20.45 | 20.61 | 20.31 | 20.50 | 917,443 | +0.23(+1.12%) |
Feb 25, 2016 | 19.99 | 20.35 | 19.93 | 20.28 | 1,297,026 | +0.38(+1.93%) |
Feb 24, 2016 | 19.47 | 19.95 | 19.22 | 19.90 | 1,760,234 | +0.09(+0.44%) |
Feb 23, 2016 | 20.24 | 20.40 | 19.76 | 19.81 | 1,336,748 | -0.48(-2.39%) |
Feb 22, 2016 | 20.16 | 20.49 | 20.15 | 20.29 | 827,776 | +0.37(+1.87%) |
Feb 19, 2016 | 19.60 | 19.98 | 19.49 | 19.92 | 1,034,452 | +0.10(+0.48%) |
Feb 18, 2016 | 20.41 | 20.54 | 19.81 | 19.83 | 2,190,818 | -0.58(-2.84%) |
Feb 17, 2016 | 19.91 | 20.82 | 19.83 | 20.41 | 1,529,263 | +0.73(+3.69%) |
Feb 16, 2016 | 19.29 | 19.86 | 19.23 | 19.68 | 1,717,844 | +0.50(+2.62%) |
Feb 12, 2016 | 18.89 | 19.18 | 19.18 | 19.18 | 1,348,295 | +0.51(+2.73%) |
Feb 11, 2016 | 18.81 | 19.03 | 18.52 | 18.67 | 1,755,047 | -0.43(-2.26%) |
Feb 10, 2016 | 19.91 | 19.91 | 18.83 | 19.10 | 2,566,720 | -0.79(-3.96%) |
Feb 09, 2016 | 17.83 | 20.23 | 17.78 | 19.89 | 3,298,496 | -0.49(-2.42%) |
Feb 08, 2016 | 20.34 | 20.48 | 19.92 | 20.38 | 1,867,398 | -0.19(-0.93%) |
Feb 05, 2016 | 20.54 | 20.87 | 20.50 | 20.57 | 1,389,682 | +0.01(+0.04%) |
Feb 04, 2016 | 19.85 | 20.60 | 19.85 | 20.56 | 1,667,011 | +0.61(+3.08%) |
Feb 03, 2016 | 20.27 | 20.34 | 19.54 | 19.95 | 2,017,988 | -0.24(-1.20%) |
Feb 02, 2016 | 20.45 | 20.46 | 20.09 | 20.19 | 842,645 | -0.51(-2.47%) |
Feb 01, 2016 | 20.56 | 20.82 | 20.15 | 20.70 | 1,365,375 | +0.12(+0.59%) |
Jan 29, 2016 | 20.15 | 20.60 | 20.05 | 20.58 | 1,406,996 | +0.48(+2.41%) |
Jan 28, 2016 | 20.09 | 20.41 | 19.83 | 20.09 | 1,233,116 | +0.19(+0.96%) |
Jan 27, 2016 | 20.04 | 20.22 | 19.74 | 19.90 | 1,588,282 | -0.19(-0.95%) |
Jan 26, 2016 | 19.58 | 20.09 | 19.58 | 20.09 | 1,242,470 | +0.66(+3.38%) |
Jan 25, 2016 | 19.50 | 20.00 | 19.39 | 19.44 | 1,619,683 | -0.21(-1.06%) |
Jan 22, 2016 | 20.00 | 20.22 | 19.51 | 19.64 | 2,204,051 | -0.03(-0.18%) |
Jan 21, 2016 | 19.56 | 19.76 | 19.45 | 19.68 | 1,456,707 | +0.12(+0.62%) |
Jan 20, 2016 | 19.57 | 19.72 | 19.08 | 19.56 | 2,752,712 | -0.36(-1.82%) |
Jan 19, 2016 | 20.36 | 20.41 | 19.75 | 19.92 | 1,493,791 | -0.28(-1.37%) |
Jan 15, 2016 | 19.81 | 20.20 | 20.20 | 20.20 | 1,460,431 | -0.18(-0.89%) |
Jan 14, 2016 | 20.25 | 20.52 | 20.01 | 20.38 | 1,894,559 | +0.08(+0.38%) |
Jan 13, 2016 | 20.41 | 20.65 | 20.20 | 20.30 | 2,412,034 | -0.16(-0.80%) |
Jan 12, 2016 | 20.68 | 20.76 | 20.25 | 20.47 | 4,042,780 | -0.10(-0.46%) |
Jan 11, 2016 | 20.70 | 20.84 | 20.37 | 20.56 | 2,260,959 | -0.12(-0.59%) |
Jan 08, 2016 | 21.17 | 21.24 | 20.67 | 20.68 | 1,390,748 | -0.36(-1.73%) |
Jan 07, 2016 | 21.44 | 21.56 | 20.92 | 21.05 | 1,615,398 | -0.78(-3.57%) |
Jan 06, 2016 | 21.86 | 22.37 | 21.75 | 21.82 | 1,171,871 | -0.32(-1.45%) |
Jan 05, 2016 | 22.01 | 22.18 | 21.87 | 22.14 | 2,407,938 | +0.10(+0.43%) |
Jan 04, 2016 | 21.34 | 22.17 | 21.30 | 22.05 | 2,558,830 | -0.35(-1.54%) |
Dec 31, 2015 | 22.46 | 22.40 | 22.40 | 22.40 | 599,409 | -0.10(-0.46%) |
Dec 30, 2015 | 22.54 | 22.64 | 22.43 | 22.50 | 723,547 | -0.12(-0.54%) |
Dec 29, 2015 | 22.65 | 22.77 | 22.40 | 22.62 | 1,111,381 | +0.06(+0.27%) |
Dec 28, 2015 | 22.70 | 22.70 | 22.37 | 22.56 | 857,711 | -0.19(-0.84%) |
Dec 24, 2015 | 22.83 | 22.75 | 22.75 | 22.75 | 295,600 | -0.11(-0.49%) |
Dec 23, 2015 | 22.48 | 22.99 | 22.43 | 22.86 | 1,074,729 | +0.55(+2.48%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.91 | 22.31 | 885,144 | +0.39(+1.78%) |
Dec 21, 2015 | 22.05 | 22.15 | 21.74 | 21.92 | 967,837 | +0.04(+0.20%) |
Dec 18, 2015 | 21.89 | 22.04 | 21.79 | 21.88 | 2,217,602 | -0.13(-0.59%) |
Dec 17, 2015 | 22.26 | 22.43 | 22.01 | 22.01 | 2,445,368 | -0.22(-0.97%) |
Dec 16, 2015 | 21.76 | 22.25 | 21.65 | 22.22 | 1,822,216 | +0.55(+2.55%) |
Dec 15, 2015 | 21.35 | 21.72 | 21.27 | 21.67 | 1,668,146 | +0.35(+1.66%) |
Dec 14, 2015 | 21.74 | 21.83 | 21.24 | 21.31 | 2,354,017 | -0.41(-1.87%) |
Dec 11, 2015 | 22.17 | 22.21 | 21.66 | 21.72 | 2,082,794 | -0.64(-2.86%) |
Dec 10, 2015 | 22.44 | 22.54 | 22.28 | 22.36 | 1,272,974 | -0.11(-0.50%) |
Dec 09, 2015 | 22.59 | 22.80 | 22.42 | 22.47 | 1,470,961 | -0.12(-0.54%) |
Dec 08, 2015 | 22.74 | 22.80 | 22.47 | 22.59 | 1,744,592 | -0.45(-1.95%) |
Dec 07, 2015 | 23.30 | 23.30 | 22.97 | 23.04 | 921,195 | -0.37(-1.59%) |
Dec 04, 2015 | 23.10 | 23.46 | 22.92 | 23.42 | 1,699,380 | +0.32(+1.39%) |
Dec 03, 2015 | 23.81 | 23.84 | 23.00 | 23.10 | 1,778,467 | -0.62(-2.63%) |
Dec 02, 2015 | 24.24 | 24.24 | 23.70 | 23.72 | 1,199,885 | -0.36(-1.51%) |