Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.95 | 20.22 | 19.82 | 19.90 | 1,210,252 | -0.04(-0.22%) |
Feb 26, 2016 | 20.09 | 20.16 | 19.95 | 19.95 | 1,191,333 | -0.10(-0.52%) |
Feb 25, 2016 | 20.32 | 20.32 | 19.87 | 20.05 | 1,481,404 | +0.14(+0.71%) |
Feb 24, 2016 | 19.67 | 19.94 | 19.56 | 19.91 | 1,136,613 | +0.10(+0.52%) |
Feb 23, 2016 | 19.59 | 19.99 | 19.59 | 19.81 | 1,509,453 | +0.12(+0.60%) |
Feb 22, 2016 | 19.21 | 19.83 | 19.21 | 19.69 | 1,388,012 | +0.64(+3.35%) |
Feb 19, 2016 | 18.90 | 19.19 | 18.80 | 19.05 | 1,828,663 | +0.10(+0.51%) |
Feb 18, 2016 | 18.79 | 18.98 | 18.57 | 18.96 | 1,629,410 | +0.21(+1.11%) |
Feb 17, 2016 | 18.89 | 19.11 | 18.71 | 18.75 | 2,278,710 | -0.07(-0.35%) |
Feb 16, 2016 | 18.73 | 18.87 | 18.68 | 18.81 | 981,093 | +0.25(+1.36%) |
Feb 12, 2016 | 18.64 | 18.56 | 18.56 | 18.56 | 2,461,049 | +0.06(+0.32%) |
Feb 11, 2016 | 18.84 | 18.98 | 18.50 | 18.50 | 2,839,078 | -1.02(-5.24%) |
Feb 10, 2016 | 19.65 | 20.25 | 19.47 | 19.53 | 4,109,876 | -0.10(-0.49%) |
Feb 09, 2016 | 19.91 | 19.99 | 19.58 | 19.62 | 1,972,832 | -0.54(-2.68%) |
Feb 08, 2016 | 20.75 | 20.78 | 19.69 | 20.16 | 1,488,013 | -0.78(-3.72%) |
Feb 05, 2016 | 21.09 | 21.11 | 20.85 | 20.94 | 1,493,314 | -0.23(-1.09%) |
Feb 04, 2016 | 21.11 | 21.31 | 20.92 | 21.17 | 1,536,630 | -0.03(-0.14%) |
Feb 03, 2016 | 21.42 | 21.42 | 20.98 | 21.20 | 1,601,516 | -0.12(-0.56%) |
Feb 02, 2016 | 21.65 | 21.65 | 21.27 | 21.32 | 1,469,740 | -0.29(-1.34%) |
Feb 01, 2016 | 21.74 | 22.00 | 21.59 | 21.61 | 1,720,659 | -0.33(-1.49%) |
Jan 29, 2016 | 21.53 | 22.02 | 21.45 | 21.94 | 1,947,016 | +0.55(+2.57%) |
Jan 28, 2016 | 21.40 | 21.62 | 21.28 | 21.39 | 1,308,699 | +0.13(+0.59%) |
Jan 27, 2016 | 21.56 | 21.64 | 21.15 | 21.26 | 919,049 | -0.40(-1.85%) |
Jan 26, 2016 | 21.19 | 21.66 | 21.19 | 21.66 | 1,632,217 | +0.55(+2.60%) |
Jan 25, 2016 | 21.24 | 21.52 | 21.06 | 21.11 | 828,553 | -0.16(-0.73%) |
Jan 22, 2016 | 20.81 | 21.29 | 20.71 | 21.27 | 1,238,232 | +0.79(+3.84%) |
Jan 21, 2016 | 20.53 | 20.79 | 20.35 | 20.48 | 1,228,308 | +0.13(+0.62%) |
Jan 20, 2016 | 20.95 | 21.05 | 20.07 | 20.36 | 1,747,056 | -0.90(-4.22%) |
Jan 19, 2016 | 21.29 | 21.38 | 21.05 | 21.25 | 1,232,778 | +0.12(+0.56%) |
Jan 15, 2016 | 20.94 | 21.14 | 21.14 | 21.14 | 1,046,124 | -0.14(-0.66%) |
Jan 14, 2016 | 21.39 | 21.48 | 21.11 | 21.28 | 1,287,190 | -0.04(-0.17%) |
Jan 13, 2016 | 21.62 | 21.75 | 21.22 | 21.31 | 1,500,159 | -0.13(-0.62%) |
Jan 12, 2016 | 21.91 | 21.91 | 21.34 | 21.45 | 1,894,478 | -0.24(-1.09%) |
Jan 11, 2016 | 21.54 | 21.75 | 21.49 | 21.68 | 1,591,382 | +0.23(+1.07%) |
Jan 08, 2016 | 21.94 | 22.04 | 21.42 | 21.45 | 956,083 | -0.39(-1.77%) |
Jan 07, 2016 | 22.01 | 22.28 | 21.84 | 21.84 | 1,442,546 | -0.62(-2.74%) |
Jan 06, 2016 | 22.38 | 22.63 | 22.32 | 22.46 | 1,444,948 | -0.11(-0.49%) |
Jan 05, 2016 | 22.50 | 22.69 | 22.40 | 22.57 | 2,241,292 | +0.07(+0.30%) |
Jan 04, 2016 | 22.99 | 22.99 | 22.34 | 22.50 | 1,410,561 | -0.62(-2.69%) |
Dec 31, 2015 | 23.37 | 23.12 | 23.12 | 23.12 | 955,509 | -0.24(-1.02%) |
Dec 30, 2015 | 23.37 | 23.59 | 23.32 | 23.36 | 1,178,770 | -0.07(-0.29%) |
Dec 29, 2015 | 22.80 | 23.45 | 22.80 | 23.43 | 1,805,843 | +0.72(+3.17%) |
Dec 28, 2015 | 22.43 | 22.71 | 22.31 | 22.71 | 813,312 | +0.26(+1.16%) |
Dec 24, 2015 | 22.37 | 22.45 | 22.45 | 22.45 | 331,140 | +0.03(+0.13%) |
Dec 23, 2015 | 22.23 | 22.43 | 22.12 | 22.42 | 728,125 | +0.26(+1.16%) |
Dec 22, 2015 | 22.22 | 22.33 | 22.11 | 22.16 | 750,142 | +0.04(+0.20%) |
Dec 21, 2015 | 22.25 | 22.29 | 21.97 | 22.12 | 784,924 | +0.06(+0.27%) |
Dec 18, 2015 | 22.21 | 22.36 | 21.99 | 22.06 | 2,859,011 | -0.25(-1.12%) |
Dec 17, 2015 | 22.60 | 22.60 | 22.27 | 22.31 | 1,147,905 | -0.21(-0.95%) |
Dec 16, 2015 | 22.18 | 22.57 | 22.12 | 22.52 | 1,181,020 | +0.43(+1.93%) |
Dec 15, 2015 | 22.13 | 22.30 | 21.98 | 22.09 | 1,199,294 | +0.10(+0.47%) |
Dec 14, 2015 | 21.54 | 22.02 | 21.42 | 21.99 | 2,285,119 | +0.05(+0.24%) |
Dec 11, 2015 | 21.86 | 22.15 | 21.75 | 21.94 | 1,403,486 | -0.07(-0.30%) |
Dec 10, 2015 | 22.29 | 22.37 | 21.98 | 22.01 | 555,428 | -0.23(-1.03%) |
Dec 09, 2015 | 22.42 | 22.59 | 22.14 | 22.23 | 739,241 | -0.32(-1.40%) |
Dec 08, 2015 | 22.82 | 22.84 | 22.46 | 22.55 | 919,654 | -0.07(-0.29%) |
Dec 07, 2015 | 22.58 | 22.68 | 22.51 | 22.62 | 1,219,507 | +0.01(+0.07%) |
Dec 04, 2015 | 22.35 | 22.84 | 22.34 | 22.60 | 1,314,764 | +0.38(+1.72%) |
Dec 03, 2015 | 22.44 | 22.50 | 22.17 | 22.22 | 1,602,931 | -0.29(-1.31%) |
Dec 02, 2015 | 23.04 | 23.11 | 22.47 | 22.51 | 1,033,526 | -0.59(-2.55%) |