Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.57 | 21.75 | 21.31 | 21.34 | 2,135,472 | -0.29(-1.35%) |
Feb 26, 2016 | 21.90 | 21.90 | 21.37 | 21.63 | 2,006,336 | +0.44(+2.08%) |
Feb 25, 2016 | 20.79 | 21.20 | 20.76 | 21.19 | 1,773,338 | +0.42(+2.02%) |
Feb 24, 2016 | 20.47 | 20.83 | 20.15 | 20.77 | 1,780,246 | -0.06(-0.29%) |
Feb 23, 2016 | 20.84 | 20.89 | 20.65 | 20.83 | 2,410,931 | -0.13(-0.64%) |
Feb 22, 2016 | 20.59 | 20.98 | 20.59 | 20.96 | 2,138,046 | +0.38(+1.85%) |
Feb 19, 2016 | 20.31 | 20.61 | 19.95 | 20.58 | 2,805,679 | +0.10(+0.51%) |
Feb 18, 2016 | 20.67 | 20.67 | 20.33 | 20.48 | 3,357,739 | -0.10(-0.47%) |
Feb 17, 2016 | 20.18 | 20.74 | 20.18 | 20.57 | 4,281,198 | +0.70(+3.50%) |
Feb 16, 2016 | 19.57 | 19.91 | 19.09 | 19.88 | 3,787,082 | +1.08(+5.73%) |
Feb 12, 2016 | 18.40 | 18.80 | 18.80 | 18.80 | 6,426,081 | +0.80(+4.45%) |
Feb 11, 2016 | 18.67 | 18.67 | 17.94 | 18.00 | 6,830,436 | -1.32(-6.81%) |
Feb 10, 2016 | 19.72 | 19.95 | 19.30 | 19.32 | 3,376,795 | -0.25(-1.30%) |
Feb 09, 2016 | 18.94 | 19.67 | 18.94 | 19.57 | 3,506,280 | -0.05(-0.27%) |
Feb 08, 2016 | 20.42 | 20.42 | 19.48 | 19.62 | 3,653,482 | -1.08(-5.20%) |
Feb 05, 2016 | 20.60 | 20.91 | 20.58 | 20.70 | 3,248,625 | +0.04(+0.18%) |
Feb 04, 2016 | 19.96 | 20.69 | 19.96 | 20.66 | 4,924,831 | +0.58(+2.87%) |
Feb 03, 2016 | 21.00 | 21.25 | 19.66 | 20.09 | 5,229,477 | -0.43(-2.11%) |
Feb 02, 2016 | 20.90 | 20.90 | 20.45 | 20.52 | 3,629,882 | -0.79(-3.69%) |
Feb 01, 2016 | 21.24 | 21.56 | 21.04 | 21.31 | 3,127,796 | -0.11(-0.52%) |
Jan 29, 2016 | 21.23 | 21.43 | 20.83 | 21.42 | 4,533,503 | +0.25(+1.17%) |
Jan 28, 2016 | 20.95 | 21.25 | 20.75 | 21.17 | 2,973,132 | +0.42(+2.02%) |
Jan 27, 2016 | 20.66 | 21.29 | 20.59 | 20.75 | 2,767,044 | +0.09(+0.45%) |
Jan 26, 2016 | 20.48 | 20.97 | 20.48 | 20.66 | 2,061,643 | +0.33(+1.61%) |
Jan 25, 2016 | 20.70 | 20.87 | 20.32 | 20.33 | 3,370,825 | -0.48(-2.32%) |
Jan 22, 2016 | 20.93 | 21.26 | 20.74 | 20.82 | 3,362,529 | +0.22(+1.05%) |
Jan 21, 2016 | 20.37 | 20.97 | 20.28 | 20.60 | 3,544,470 | +0.25(+1.20%) |
Jan 20, 2016 | 20.46 | 20.56 | 19.63 | 20.35 | 3,897,901 | -0.57(-2.73%) |
Jan 19, 2016 | 21.38 | 21.50 | 20.74 | 20.93 | 3,508,664 | -0.19(-0.88%) |
Jan 15, 2016 | 21.26 | 21.11 | 21.11 | 21.11 | 3,409,488 | -0.79(-3.60%) |
Jan 14, 2016 | 21.87 | 22.03 | 21.35 | 21.90 | 2,937,967 | +0.16(+0.72%) |
Jan 13, 2016 | 22.66 | 22.74 | 21.65 | 21.74 | 2,364,390 | -0.68(-3.05%) |
Jan 12, 2016 | 22.73 | 22.78 | 22.05 | 22.43 | 2,779,189 | -0.04(-0.17%) |
Jan 11, 2016 | 22.72 | 22.96 | 22.23 | 22.46 | 3,214,979 | -0.13(-0.59%) |
Jan 08, 2016 | 23.10 | 23.20 | 22.55 | 22.60 | 2,680,513 | -0.29(-1.27%) |
Jan 07, 2016 | 22.97 | 23.29 | 22.79 | 22.89 | 1,901,454 | -0.65(-2.78%) |
Jan 06, 2016 | 23.77 | 23.85 | 23.39 | 23.54 | 1,662,406 | -0.66(-2.73%) |
Jan 05, 2016 | 24.16 | 24.39 | 24.05 | 24.20 | 1,373,736 | -0.13(-0.52%) |
Jan 04, 2016 | 24.04 | 24.33 | 23.95 | 24.33 | 1,743,672 | -0.40(-1.62%) |
Dec 31, 2015 | 24.71 | 24.73 | 24.73 | 24.73 | 1,144,617 | -0.17(-0.69%) |
Dec 30, 2015 | 25.01 | 25.12 | 24.88 | 24.90 | 865,634 | -0.14(-0.56%) |
Dec 29, 2015 | 25.03 | 25.20 | 24.89 | 25.04 | 834,266 | +0.22(+0.87%) |
Dec 28, 2015 | 24.72 | 24.90 | 24.61 | 24.83 | 1,001,329 | -0.01(-0.03%) |
Dec 24, 2015 | 24.76 | 24.83 | 24.83 | 24.83 | 605,760 | +0.02(+0.09%) |
Dec 23, 2015 | 24.46 | 24.85 | 24.31 | 24.81 | 1,717,513 | +0.54(+2.23%) |
Dec 22, 2015 | 24.14 | 24.36 | 23.87 | 24.27 | 1,394,652 | +0.29(+1.21%) |
Dec 21, 2015 | 24.06 | 24.19 | 23.70 | 23.98 | 2,260,137 | +0.13(+0.56%) |
Dec 18, 2015 | 24.36 | 24.40 | 23.84 | 23.85 | 4,665,152 | -0.72(-2.93%) |
Dec 17, 2015 | 25.21 | 25.31 | 24.55 | 24.57 | 3,212,959 | -0.56(-2.22%) |
Dec 16, 2015 | 25.35 | 25.54 | 24.80 | 25.12 | 2,778,469 | -0.05(-0.21%) |
Dec 15, 2015 | 25.04 | 25.27 | 24.99 | 25.18 | 2,930,385 | +0.44(+1.77%) |
Dec 14, 2015 | 25.26 | 25.38 | 24.59 | 24.74 | 2,920,258 | -0.48(-1.91%) |
Dec 11, 2015 | 25.60 | 25.81 | 25.08 | 25.22 | 1,735,388 | -0.87(-3.33%) |
Dec 10, 2015 | 26.08 | 26.35 | 26.02 | 26.09 | 1,290,255 | -0.01(-0.06%) |
Dec 09, 2015 | 26.48 | 26.75 | 25.97 | 26.10 | 1,164,982 | -0.46(-1.73%) |
Dec 08, 2015 | 26.71 | 26.76 | 26.39 | 26.57 | 1,345,902 | -0.41(-1.51%) |
Dec 07, 2015 | 27.26 | 27.39 | 26.76 | 26.97 | 1,372,029 | -0.37(-1.36%) |
Dec 04, 2015 | 26.98 | 27.40 | 26.86 | 27.34 | 2,269,245 | +0.49(+1.83%) |
Dec 03, 2015 | 26.96 | 27.17 | 26.72 | 26.85 | 2,863,589 | -0.45(-1.66%) |
Dec 02, 2015 | 27.63 | 27.68 | 27.23 | 27.31 | 1,850,838 | -0.27(-1.00%) |