Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.50 | 21.54 | 21.36 | 21.36 | 12,564 | -0.03(-0.15%) |
Feb 26, 2016 | 21.45 | 21.50 | 21.39 | 21.39 | 2,593 | -0.15(-0.69%) |
Feb 25, 2016 | 21.53 | 21.55 | 21.45 | 21.54 | 13,472 | +0.09(+0.42%) |
Feb 24, 2016 | 21.64 | 21.64 | 21.45 | 21.45 | 2,614 | -0.07(-0.33%) |
Feb 23, 2016 | 21.41 | 21.52 | 21.38 | 21.52 | 10,421 | +0.17(+0.79%) |
Feb 22, 2016 | 21.55 | 21.55 | 21.35 | 21.35 | 2,863 | -0.21(-0.99%) |
Feb 19, 2016 | 21.58 | 21.58 | 21.56 | 21.56 | 1,469 | +0.21(+1.00%) |
Feb 18, 2016 | 21.58 | 21.58 | 21.35 | 21.35 | 4,490 | -0.22(-1.01%) |
Feb 17, 2016 | 21.66 | 21.66 | 21.34 | 21.57 | 5,905 | -0.04(-0.19%) |
Feb 16, 2016 | 21.64 | 21.65 | 21.42 | 21.61 | 7,415 | +0.04(+0.19%) |
Feb 12, 2016 | 21.67 | 21.57 | 21.57 | 21.57 | 1,738 | -0.02(-0.07%) |
Feb 11, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 416 | -0.02(-0.09%) |
Feb 10, 2016 | 21.61 | 21.62 | 21.60 | 21.60 | 1,965 | +0.15(+0.69%) |
Feb 09, 2016 | 21.67 | 21.67 | 21.45 | 21.45 | 765 | -0.12(-0.56%) |
Feb 08, 2016 | 21.33 | 21.58 | 21.33 | 21.58 | 2,212 | +0.02(+0.11%) |
Feb 05, 2016 | 21.33 | 21.55 | 21.33 | 21.55 | 758 | -0.02(-0.08%) |
Feb 04, 2016 | 21.41 | 21.57 | 21.41 | 21.57 | 1,756 | +0.15(+0.71%) |
Feb 03, 2016 | 21.32 | 21.49 | 21.32 | 21.41 | 7,365 | -0.12(-0.56%) |
Feb 02, 2016 | 21.63 | 21.63 | 21.27 | 21.54 | 1,597 | +0.14(+0.68%) |
Feb 01, 2016 | 21.52 | 21.52 | 21.39 | 21.39 | 1,218 | +0.06(+0.29%) |
Jan 29, 2016 | 21.41 | 21.41 | 21.33 | 21.33 | 530 | -0.09(-0.44%) |
Jan 28, 2016 | 21.45 | 21.45 | 21.42 | 21.42 | 1,016 | +0.14(+0.68%) |
Jan 27, 2016 | 21.43 | 21.43 | 21.28 | 21.28 | 1,630 | -0.15(-0.71%) |
Jan 26, 2016 | 21.43 | 21.43 | 21.43 | 21.43 | 1,570 | +0.13(+0.63%) |
Jan 25, 2016 | 21.40 | 21.40 | 21.30 | 21.30 | 858 | -0.14(-0.66%) |
Jan 22, 2016 | 21.52 | 21.52 | 21.44 | 21.44 | 493 | -0.06(-0.26%) |
Jan 21, 2016 | 21.52 | 21.52 | 21.47 | 21.50 | 4,770 | +0.14(+0.64%) |
Jan 20, 2016 | 21.28 | 21.52 | 21.28 | 21.36 | 18,063 | -0.08(-0.37%) |
Jan 19, 2016 | 21.28 | 21.44 | 21.28 | 21.44 | 880 | +0.16(+0.75%) |
Jan 15, 2016 | 21.23 | 21.28 | 21.28 | 21.28 | 3,237 | -0.06(-0.29%) |
Jan 14, 2016 | 21.34 | 21.38 | 21.34 | 21.34 | 784 | -0.04(-0.20%) |
Jan 13, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 310 | -0.01(-0.07%) |
Jan 12, 2016 | 21.23 | 21.42 | 21.23 | 21.40 | 3,976 | +0.15(+0.71%) |
Jan 11, 2016 | 21.40 | 21.40 | 21.25 | 21.25 | 1,012 | -0.19(-0.90%) |
Jan 08, 2016 | 21.50 | 21.50 | 21.40 | 21.44 | 10,599 | +0.00(+0.00%) |
Jan 07, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 2,716 | +0.19(+0.87%) |
Jan 06, 2016 | 21.27 | 21.39 | 21.25 | 21.25 | 9,706 | +0.06(+0.26%) |
Jan 05, 2016 | 21.39 | 21.39 | 21.14 | 21.20 | 10,094 | +0.08(+0.38%) |
Jan 04, 2016 | 21.00 | 21.12 | 20.99 | 21.12 | 10,538 | +0.01(+0.04%) |
Dec 31, 2015 | 21.02 | 21.11 | 21.11 | 21.11 | 3,860 | +0.09(+0.42%) |
Dec 30, 2015 | 20.97 | 21.02 | 20.97 | 21.02 | 5,232 | +0.17(+0.81%) |
Dec 29, 2015 | 20.95 | 20.97 | 20.85 | 20.85 | 2,205 | -0.06(-0.31%) |
Dec 28, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 520 | -0.14(-0.66%) |
Dec 24, 2015 | 20.86 | 21.06 | 21.06 | 21.06 | 124 | +0.10(+0.48%) |
Dec 23, 2015 | 20.95 | 20.95 | 20.95 | 20.95 | 655 | +0.06(+0.27%) |
Dec 22, 2015 | 20.90 | 20.90 | 20.90 | 20.90 | 533 | -0.09(-0.41%) |
Dec 18, 2015 | 21.03 | 21.07 | 20.96 | 20.98 | 86 | -0.05(-0.23%) |
Dec 17, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 515 | +0.25(+1.21%) |
Dec 15, 2015 | 20.70 | 20.78 | 20.78 | 20.78 | 499 | -0.03(-0.17%) |
Dec 14, 2015 | 20.76 | 20.82 | 20.76 | 20.82 | 1,168 | +0.03(+0.15%) |
Dec 11, 2015 | 20.82 | 20.82 | 20.78 | 20.78 | 6,799 | -0.10(-0.46%) |
Dec 09, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 249 | +0.08(+0.40%) |
Dec 08, 2015 | 20.81 | 20.81 | 20.66 | 20.80 | 1,847 | +0.19(+0.92%) |
Dec 07, 2015 | 20.89 | 20.89 | 20.61 | 20.61 | 4,423 | -0.18(-0.85%) |
Dec 04, 2015 | 20.74 | 20.78 | 20.63 | 20.78 | 2,889 | +0.16(+0.78%) |
Dec 03, 2015 | 20.64 | 20.66 | 20.62 | 20.62 | 5,559 | -0.30(-1.42%) |
Dec 02, 2015 | 20.93 | 20.93 | 20.92 | 20.92 | 2,931 | +0.04(+0.19%) |