Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.55 | 20.87 | 20.30 | 20.33 | 849,649 | -0.26(-1.28%) |
Feb 26, 2016 | 20.73 | 21.04 | 20.49 | 20.59 | 495,124 | -0.02(-0.11%) |
Feb 25, 2016 | 20.58 | 20.79 | 20.48 | 20.62 | 539,292 | +0.06(+0.29%) |
Feb 24, 2016 | 20.34 | 21.31 | 20.05 | 20.56 | 772,803 | +0.06(+0.29%) |
Feb 23, 2016 | 20.90 | 21.14 | 20.46 | 20.50 | 809,480 | -0.45(-2.17%) |
Feb 22, 2016 | 21.16 | 21.18 | 20.60 | 20.95 | 819,792 | +0.01(+0.05%) |
Feb 19, 2016 | 20.52 | 21.05 | 20.39 | 20.94 | 984,716 | +0.31(+1.49%) |
Feb 18, 2016 | 20.80 | 20.95 | 20.51 | 20.63 | 952,587 | -0.15(-0.73%) |
Feb 17, 2016 | 20.81 | 20.95 | 20.51 | 20.79 | 687,541 | +0.07(+0.35%) |
Feb 16, 2016 | 20.26 | 20.83 | 19.89 | 20.71 | 749,655 | +0.68(+3.41%) |
Feb 12, 2016 | 20.02 | 20.03 | 20.03 | 20.03 | 649,006 | +0.28(+1.44%) |
Feb 11, 2016 | 19.79 | 21.36 | 19.42 | 19.75 | 944,501 | -0.36(-1.79%) |
Feb 10, 2016 | 20.15 | 21.30 | 19.86 | 20.11 | 675,955 | +0.13(+0.63%) |
Feb 09, 2016 | 19.82 | 20.38 | 19.70 | 19.98 | 1,194,865 | -0.07(-0.34%) |
Feb 08, 2016 | 20.42 | 20.57 | 19.87 | 20.05 | 1,384,685 | -0.60(-2.91%) |
Feb 05, 2016 | 19.92 | 20.66 | 19.53 | 20.65 | 3,732,303 | +0.64(+3.22%) |
Feb 04, 2016 | 20.12 | 20.48 | 19.83 | 20.01 | 1,483,359 | -0.24(-1.20%) |
Feb 03, 2016 | 20.55 | 20.57 | 19.72 | 20.25 | 2,079,777 | -0.10(-0.49%) |
Feb 02, 2016 | 21.17 | 21.41 | 20.07 | 20.35 | 2,793,896 | +1.05(+5.43%) |
Feb 01, 2016 | 19.36 | 20.48 | 19.11 | 19.30 | 1,438,532 | -0.21(-1.06%) |
Jan 29, 2016 | 19.16 | 19.53 | 19.10 | 19.51 | 1,275,385 | +0.35(+1.81%) |
Jan 28, 2016 | 19.82 | 19.82 | 18.98 | 19.16 | 918,299 | -0.50(-2.53%) |
Jan 27, 2016 | 19.78 | 20.12 | 19.57 | 19.66 | 661,149 | -0.16(-0.81%) |
Jan 26, 2016 | 19.49 | 19.86 | 19.28 | 19.82 | 742,809 | +0.31(+1.60%) |
Jan 25, 2016 | 20.01 | 20.17 | 19.43 | 19.51 | 1,140,319 | -0.75(-3.70%) |
Jan 22, 2016 | 19.70 | 20.31 | 19.55 | 20.26 | 1,087,829 | +0.76(+3.90%) |
Jan 21, 2016 | 19.27 | 19.81 | 19.18 | 19.50 | 956,823 | +0.06(+0.32%) |
Jan 20, 2016 | 19.13 | 19.71 | 18.86 | 19.44 | 941,153 | +0.06(+0.29%) |
Jan 19, 2016 | 19.64 | 19.76 | 19.23 | 19.38 | 1,206,534 | -0.28(-1.40%) |
Jan 15, 2016 | 19.33 | 19.66 | 19.66 | 19.66 | 2,085,376 | -0.05(-0.25%) |
Jan 14, 2016 | 19.57 | 20.05 | 19.30 | 19.71 | 697,439 | +0.26(+1.35%) |
Jan 13, 2016 | 20.15 | 20.24 | 19.40 | 19.45 | 1,021,648 | -0.67(-3.31%) |
Jan 12, 2016 | 20.01 | 20.27 | 19.76 | 20.11 | 798,979 | +0.23(+1.16%) |
Jan 11, 2016 | 20.31 | 20.31 | 19.65 | 19.88 | 985,781 | -0.35(-1.75%) |
Jan 08, 2016 | 20.67 | 20.67 | 20.10 | 20.23 | 1,123,233 | -0.33(-1.60%) |
Jan 07, 2016 | 20.42 | 20.66 | 20.24 | 20.56 | 1,207,924 | -0.13(-0.63%) |
Jan 06, 2016 | 20.50 | 20.72 | 20.36 | 20.69 | 2,677,505 | -0.06(-0.31%) |
Jan 05, 2016 | 20.83 | 20.99 | 20.53 | 20.75 | 1,141,002 | -0.06(-0.29%) |
Jan 04, 2016 | 21.01 | 21.01 | 20.40 | 20.82 | 1,585,522 | -0.42(-1.97%) |
Dec 31, 2015 | 21.43 | 21.23 | 21.23 | 21.23 | 912,988 | -0.29(-1.33%) |
Dec 30, 2015 | 21.67 | 21.86 | 21.43 | 21.52 | 678,679 | -0.15(-0.70%) |
Dec 29, 2015 | 21.75 | 22.15 | 21.57 | 21.67 | 818,391 | +0.05(+0.23%) |
Dec 28, 2015 | 21.48 | 21.81 | 21.26 | 21.62 | 669,295 | +0.10(+0.47%) |
Dec 24, 2015 | 21.14 | 21.52 | 21.52 | 21.52 | 447,169 | +0.31(+1.48%) |
Dec 23, 2015 | 21.12 | 21.31 | 20.73 | 21.21 | 604,445 | +0.20(+0.97%) |
Dec 22, 2015 | 20.77 | 21.02 | 20.50 | 21.00 | 543,333 | +0.27(+1.30%) |
Dec 21, 2015 | 20.87 | 21.08 | 20.53 | 20.73 | 738,846 | -0.06(-0.29%) |
Dec 18, 2015 | 21.18 | 21.21 | 20.72 | 20.79 | 2,219,413 | -0.35(-1.65%) |
Dec 17, 2015 | 21.31 | 21.52 | 21.11 | 21.14 | 651,599 | -0.24(-1.10%) |
Dec 16, 2015 | 21.08 | 21.41 | 20.61 | 21.38 | 454,239 | +0.38(+1.80%) |
Dec 15, 2015 | 21.15 | 21.24 | 20.83 | 21.00 | 853,940 | -0.01(-0.06%) |
Dec 14, 2015 | 20.78 | 21.22 | 20.76 | 21.01 | 638,057 | +0.21(+1.00%) |
Dec 11, 2015 | 21.18 | 21.18 | 20.77 | 20.81 | 584,181 | -0.54(-2.51%) |
Dec 10, 2015 | 21.36 | 21.94 | 21.14 | 21.34 | 495,281 | +0.01(+0.07%) |
Dec 09, 2015 | 21.60 | 21.74 | 21.25 | 21.33 | 572,300 | -0.36(-1.68%) |
Dec 08, 2015 | 21.49 | 21.83 | 21.16 | 21.69 | 588,902 | +0.03(+0.13%) |
Dec 07, 2015 | 21.68 | 21.75 | 21.43 | 21.66 | 786,356 | -0.08(-0.35%) |
Dec 04, 2015 | 21.65 | 21.94 | 21.42 | 21.74 | 644,788 | +0.12(+0.55%) |
Dec 03, 2015 | 21.73 | 21.77 | 21.50 | 21.62 | 1,007,796 | -0.09(-0.40%) |
Dec 02, 2015 | 21.62 | 21.79 | 21.50 | 21.71 | 896,894 | +0.12(+0.56%) |