Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.64 | 19.85 | 19.56 | 19.59 | 1,294,867 | -0.28(-1.42%) |
Feb 26, 2016 | 19.83 | 19.93 | 19.77 | 19.87 | 1,387,245 | +0.34(+1.72%) |
Feb 25, 2016 | 19.40 | 19.54 | 19.28 | 19.54 | 719,796 | +0.11(+0.55%) |
Feb 24, 2016 | 19.19 | 19.45 | 19.02 | 19.43 | 723,724 | -0.08(-0.43%) |
Feb 23, 2016 | 19.71 | 19.73 | 19.48 | 19.51 | 935,853 | -0.38(-1.92%) |
Feb 22, 2016 | 19.90 | 19.96 | 19.81 | 19.89 | 801,808 | +0.14(+0.69%) |
Feb 19, 2016 | 19.75 | 19.80 | 19.58 | 19.76 | 727,720 | -0.24(-1.22%) |
Feb 18, 2016 | 20.27 | 20.37 | 19.95 | 20.00 | 549,808 | +0.01(+0.04%) |
Feb 17, 2016 | 19.94 | 20.08 | 19.91 | 19.99 | 870,811 | +0.24(+1.20%) |
Feb 16, 2016 | 19.85 | 19.85 | 19.43 | 19.76 | 1,083,935 | +0.60(+3.14%) |
Feb 12, 2016 | 18.88 | 19.16 | 19.16 | 19.16 | 812,373 | +0.22(+1.17%) |
Feb 11, 2016 | 19.05 | 19.13 | 18.77 | 18.93 | 747,737 | -0.37(-1.90%) |
Feb 10, 2016 | 19.55 | 19.76 | 19.30 | 19.30 | 698,680 | +0.01(+0.04%) |
Feb 09, 2016 | 19.13 | 19.41 | 19.13 | 19.29 | 996,306 | -0.40(-2.05%) |
Feb 08, 2016 | 19.83 | 19.94 | 19.48 | 19.70 | 1,046,118 | -0.12(-0.62%) |
Feb 05, 2016 | 20.11 | 20.21 | 19.79 | 19.82 | 923,597 | -0.56(-2.73%) |
Feb 04, 2016 | 20.21 | 20.47 | 20.13 | 20.37 | 1,036,546 | +0.08(+0.37%) |
Feb 03, 2016 | 20.53 | 20.54 | 19.93 | 20.30 | 1,758,371 | -0.75(-3.58%) |
Feb 02, 2016 | 21.21 | 21.28 | 20.94 | 21.05 | 1,687,998 | -0.08(-0.36%) |
Feb 01, 2016 | 21.05 | 21.21 | 20.86 | 21.13 | 1,946,943 | +0.54(+2.63%) |
Jan 29, 2016 | 20.69 | 20.95 | 20.12 | 20.59 | 1,957,478 | -0.25(-1.21%) |
Jan 28, 2016 | 21.00 | 21.10 | 20.64 | 20.84 | 1,695,934 | -0.19(-0.91%) |
Jan 27, 2016 | 21.29 | 21.42 | 20.93 | 21.03 | 1,542,957 | -0.21(-0.97%) |
Jan 26, 2016 | 21.21 | 21.27 | 21.06 | 21.24 | 1,582,467 | -0.01(-0.04%) |
Jan 25, 2016 | 21.40 | 21.48 | 21.21 | 21.24 | 1,021,067 | -0.64(-2.92%) |
Jan 22, 2016 | 21.65 | 21.90 | 21.57 | 21.88 | 1,453,205 | +0.84(+3.98%) |
Jan 21, 2016 | 20.84 | 21.24 | 20.69 | 21.05 | 2,439,367 | -0.50(-2.30%) |
Jan 20, 2016 | 21.60 | 21.66 | 20.99 | 21.54 | 920,920 | -0.67(-3.02%) |
Jan 19, 2016 | 22.43 | 22.46 | 21.98 | 22.21 | 928,584 | +0.09(+0.41%) |
Jan 15, 2016 | 22.20 | 22.12 | 22.12 | 22.12 | 751,871 | -0.71(-3.10%) |
Jan 14, 2016 | 22.60 | 22.94 | 22.38 | 22.83 | 926,482 | +0.20(+0.88%) |
Jan 13, 2016 | 23.06 | 23.10 | 22.54 | 22.63 | 892,666 | -0.14(-0.64%) |
Jan 12, 2016 | 22.92 | 22.95 | 22.52 | 22.78 | 1,177,111 | +0.40(+1.80%) |
Jan 11, 2016 | 22.21 | 22.42 | 22.07 | 22.37 | 1,238,361 | +0.36(+1.63%) |
Jan 08, 2016 | 22.81 | 22.83 | 21.97 | 22.01 | 1,131,956 | -0.46(-2.07%) |
Jan 07, 2016 | 22.67 | 22.75 | 22.42 | 22.48 | 853,876 | -0.56(-2.45%) |
Jan 06, 2016 | 23.15 | 23.17 | 22.93 | 23.04 | 568,418 | -0.39(-1.66%) |
Jan 05, 2016 | 23.47 | 23.55 | 23.37 | 23.43 | 678,582 | -0.18(-0.77%) |
Jan 04, 2016 | 23.51 | 23.62 | 23.41 | 23.61 | 998,230 | -0.72(-2.94%) |
Dec 31, 2015 | 24.39 | 24.33 | 24.33 | 24.33 | 1,686,560 | -0.08(-0.34%) |
Dec 30, 2015 | 24.60 | 24.69 | 24.32 | 24.41 | 1,447,129 | -0.28(-1.14%) |
Dec 29, 2015 | 24.67 | 24.77 | 24.59 | 24.70 | 472,222 | +0.14(+0.59%) |
Dec 28, 2015 | 24.54 | 24.57 | 24.44 | 24.55 | 313,192 | +0.01(+0.04%) |
Dec 24, 2015 | 24.42 | 24.54 | 24.54 | 24.54 | 322,539 | +0.02(+0.06%) |
Dec 23, 2015 | 24.53 | 24.65 | 24.35 | 24.53 | 1,038,630 | +0.16(+0.65%) |
Dec 22, 2015 | 24.28 | 24.43 | 24.16 | 24.37 | 561,086 | +0.05(+0.19%) |
Dec 21, 2015 | 24.30 | 24.37 | 24.15 | 24.32 | 474,731 | +0.13(+0.53%) |
Dec 18, 2015 | 24.28 | 24.31 | 24.12 | 24.19 | 707,040 | -0.33(-1.33%) |
Dec 17, 2015 | 24.81 | 24.83 | 24.51 | 24.52 | 485,315 | -0.32(-1.28%) |
Dec 16, 2015 | 24.56 | 24.86 | 24.53 | 24.84 | 563,703 | +0.95(+4.00%) |
Dec 15, 2015 | 23.83 | 24.03 | 23.83 | 23.88 | 646,258 | -0.02(-0.06%) |
Dec 14, 2015 | 23.95 | 23.99 | 23.62 | 23.90 | 671,414 | +0.11(+0.48%) |
Dec 11, 2015 | 24.06 | 24.13 | 23.75 | 23.78 | 607,606 | -0.50(-2.06%) |
Dec 10, 2015 | 24.35 | 24.40 | 24.27 | 24.28 | 648,541 | -0.08(-0.31%) |
Dec 09, 2015 | 24.46 | 24.59 | 24.19 | 24.36 | 511,668 | +0.00(+0.00%) |
Dec 08, 2015 | 24.41 | 24.43 | 24.26 | 24.36 | 637,005 | -0.36(-1.44%) |
Dec 07, 2015 | 24.84 | 24.84 | 24.60 | 24.71 | 561,807 | -0.05(-0.18%) |
Dec 04, 2015 | 24.53 | 24.79 | 24.50 | 24.76 | 372,079 | +0.13(+0.52%) |
Dec 03, 2015 | 25.02 | 25.02 | 24.55 | 24.63 | 508,663 | -0.31(-1.24%) |
Dec 02, 2015 | 25.13 | 25.19 | 24.90 | 24.94 | 316,524 | -0.30(-1.17%) |