Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.12 | 22.47 | 22.05 | 22.25 | 557,062 | +0.16(+0.72%) |
Feb 26, 2016 | 22.66 | 22.66 | 22.07 | 22.09 | 276,381 | -0.58(-2.57%) |
Feb 25, 2016 | 22.83 | 22.98 | 22.60 | 22.67 | 239,360 | -0.14(-0.60%) |
Feb 24, 2016 | 22.62 | 22.84 | 22.62 | 22.81 | 303,626 | +0.08(+0.33%) |
Feb 23, 2016 | 22.64 | 22.91 | 22.59 | 22.73 | 168,363 | -0.05(-0.23%) |
Feb 22, 2016 | 22.68 | 22.84 | 22.61 | 22.78 | 257,269 | +0.12(+0.54%) |
Feb 19, 2016 | 22.23 | 22.67 | 22.23 | 22.66 | 254,734 | +0.27(+1.18%) |
Feb 18, 2016 | 21.97 | 22.49 | 21.97 | 22.40 | 320,406 | +0.43(+1.97%) |
Feb 17, 2016 | 22.27 | 22.27 | 21.86 | 21.97 | 314,029 | -0.21(-0.95%) |
Feb 16, 2016 | 22.38 | 22.45 | 22.00 | 22.18 | 336,185 | -0.02(-0.07%) |
Feb 12, 2016 | 21.39 | 22.19 | 22.19 | 22.19 | 449,793 | +0.56(+2.60%) |
Feb 11, 2016 | 22.08 | 22.16 | 21.60 | 21.63 | 296,930 | -0.50(-2.27%) |
Feb 10, 2016 | 22.23 | 22.42 | 21.91 | 22.13 | 195,217 | -0.12(-0.54%) |
Feb 09, 2016 | 22.18 | 22.48 | 22.13 | 22.25 | 533,387 | -0.07(-0.30%) |
Feb 08, 2016 | 22.33 | 22.52 | 22.10 | 22.32 | 275,434 | -0.10(-0.43%) |
Feb 05, 2016 | 22.48 | 22.60 | 22.31 | 22.42 | 206,500 | -0.15(-0.66%) |
Feb 04, 2016 | 22.93 | 23.01 | 22.45 | 22.57 | 497,480 | -0.37(-1.63%) |
Feb 03, 2016 | 22.69 | 23.01 | 22.63 | 22.94 | 606,097 | +0.34(+1.49%) |
Feb 02, 2016 | 22.41 | 22.68 | 22.31 | 22.60 | 359,380 | +0.04(+0.20%) |
Feb 01, 2016 | 22.27 | 22.67 | 22.15 | 22.56 | 418,283 | +0.13(+0.57%) |
Jan 29, 2016 | 21.52 | 22.46 | 21.52 | 22.43 | 789,497 | +1.03(+4.80%) |
Jan 28, 2016 | 21.10 | 21.42 | 21.02 | 21.40 | 403,369 | +0.40(+1.89%) |
Jan 27, 2016 | 20.92 | 21.16 | 20.77 | 21.01 | 201,334 | +0.06(+0.29%) |
Jan 26, 2016 | 20.88 | 21.18 | 20.77 | 20.95 | 328,223 | -0.01(-0.04%) |
Jan 25, 2016 | 21.25 | 21.31 | 20.93 | 20.95 | 256,157 | -0.40(-1.90%) |
Jan 22, 2016 | 20.98 | 21.37 | 20.88 | 21.36 | 275,797 | +0.44(+2.11%) |
Jan 21, 2016 | 21.10 | 21.22 | 20.80 | 20.92 | 330,288 | -0.17(-0.82%) |
Jan 20, 2016 | 21.18 | 21.34 | 20.64 | 21.09 | 1,141,815 | -0.28(-1.33%) |
Jan 19, 2016 | 21.05 | 21.58 | 20.96 | 21.37 | 828,302 | +0.38(+1.82%) |
Jan 15, 2016 | 20.97 | 20.99 | 20.99 | 20.99 | 565,709 | -0.31(-1.44%) |
Jan 14, 2016 | 20.84 | 21.35 | 20.69 | 21.30 | 588,883 | +0.50(+2.42%) |
Jan 13, 2016 | 21.37 | 21.42 | 20.61 | 20.80 | 549,083 | -0.53(-2.50%) |
Jan 12, 2016 | 21.74 | 21.74 | 21.13 | 21.33 | 532,015 | -0.34(-1.56%) |
Jan 11, 2016 | 21.64 | 21.77 | 21.54 | 21.67 | 898,975 | +0.09(+0.42%) |
Jan 08, 2016 | 21.56 | 21.69 | 21.46 | 21.58 | 317,659 | +0.13(+0.59%) |
Jan 07, 2016 | 21.38 | 21.65 | 21.38 | 21.45 | 482,239 | -0.25(-1.17%) |
Jan 06, 2016 | 21.36 | 21.73 | 21.34 | 21.70 | 541,596 | +0.13(+0.59%) |
Jan 05, 2016 | 21.63 | 21.70 | 21.34 | 21.58 | 239,378 | -0.05(-0.24%) |
Jan 04, 2016 | 21.75 | 21.87 | 21.50 | 21.63 | 425,704 | -0.07(-0.35%) |
Dec 31, 2015 | 21.78 | 21.70 | 21.70 | 21.70 | 324,405 | -0.16(-0.72%) |
Dec 30, 2015 | 21.73 | 21.97 | 21.73 | 21.86 | 207,894 | +0.05(+0.24%) |
Dec 29, 2015 | 21.59 | 21.82 | 21.58 | 21.81 | 149,289 | +0.23(+1.08%) |
Dec 28, 2015 | 21.39 | 21.73 | 21.28 | 21.58 | 262,492 | +0.10(+0.49%) |
Dec 24, 2015 | 21.37 | 21.47 | 21.47 | 21.47 | 124,986 | +0.10(+0.46%) |
Dec 23, 2015 | 21.35 | 21.44 | 21.28 | 21.37 | 337,959 | +0.09(+0.42%) |
Dec 22, 2015 | 21.30 | 21.40 | 21.10 | 21.28 | 259,499 | +0.02(+0.07%) |
Dec 21, 2015 | 21.49 | 21.58 | 21.08 | 21.27 | 376,673 | -0.08(-0.39%) |
Dec 18, 2015 | 21.68 | 21.71 | 21.19 | 21.35 | 800,754 | -0.40(-1.83%) |
Dec 17, 2015 | 21.85 | 22.01 | 21.72 | 21.75 | 726,122 | -0.07(-0.34%) |
Dec 16, 2015 | 21.29 | 21.86 | 21.29 | 21.82 | 488,779 | +0.60(+2.83%) |
Dec 15, 2015 | 21.07 | 21.34 | 20.97 | 21.22 | 310,801 | +0.31(+1.51%) |
Dec 14, 2015 | 21.01 | 21.18 | 20.63 | 20.91 | 310,604 | -0.10(-0.46%) |
Dec 11, 2015 | 21.24 | 21.31 | 20.89 | 21.01 | 596,134 | -0.31(-1.44%) |
Dec 10, 2015 | 21.44 | 21.46 | 21.22 | 21.31 | 574,150 | -0.04(-0.21%) |
Dec 09, 2015 | 21.27 | 21.40 | 21.22 | 21.36 | 420,970 | +0.07(+0.32%) |
Dec 08, 2015 | 21.25 | 21.36 | 21.11 | 21.29 | 314,369 | -0.07(-0.32%) |
Dec 07, 2015 | 21.07 | 21.38 | 21.02 | 21.36 | 400,661 | +0.29(+1.39%) |
Dec 04, 2015 | 20.86 | 21.14 | 20.74 | 21.07 | 344,785 | +0.25(+1.19%) |
Dec 03, 2015 | 21.08 | 21.17 | 20.58 | 20.82 | 516,345 | -0.26(-1.24%) |
Dec 02, 2015 | 21.49 | 21.54 | 21.07 | 21.08 | 436,160 | -0.45(-2.09%) |