Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.29 | 23.47 | 23.21 | 23.41 | 1,433,423 | +0.10(+0.41%) |
Mar 30, 2016 | 23.53 | 23.54 | 23.13 | 23.32 | 1,176,883 | +0.03(+0.15%) |
Mar 29, 2016 | 23.08 | 23.38 | 22.95 | 23.28 | 1,000,280 | +0.17(+0.75%) |
Mar 28, 2016 | 23.17 | 23.17 | 22.86 | 23.11 | 653,530 | +0.06(+0.26%) |
Mar 24, 2016 | 23.04 | 23.05 | 23.05 | 23.05 | 861,784 | -0.12(-0.52%) |
Mar 23, 2016 | 23.20 | 23.31 | 23.13 | 23.17 | 2,088,993 | -0.04(-0.19%) |
Mar 22, 2016 | 22.94 | 23.31 | 22.89 | 23.21 | 1,175,468 | +0.15(+0.64%) |
Mar 21, 2016 | 22.95 | 23.15 | 22.82 | 23.07 | 797,269 | +0.10(+0.45%) |
Mar 18, 2016 | 22.93 | 23.03 | 22.81 | 22.96 | 1,375,692 | +0.09(+0.38%) |
Mar 17, 2016 | 22.81 | 23.04 | 22.36 | 22.88 | 2,314,948 | +0.04(+0.19%) |
Mar 16, 2016 | 22.31 | 22.84 | 22.15 | 22.83 | 1,531,149 | +0.53(+2.37%) |
Mar 15, 2016 | 22.17 | 22.37 | 21.76 | 22.30 | 1,295,763 | +0.03(+0.12%) |
Mar 14, 2016 | 21.94 | 22.51 | 21.70 | 22.28 | 1,336,429 | +0.16(+0.75%) |
Mar 11, 2016 | 21.75 | 22.13 | 21.61 | 22.11 | 773,239 | +0.62(+2.91%) |
Mar 10, 2016 | 21.73 | 21.83 | 21.24 | 21.49 | 1,050,527 | -0.24(-1.12%) |
Mar 09, 2016 | 21.76 | 21.86 | 21.51 | 21.73 | 1,080,186 | +0.14(+0.64%) |
Mar 08, 2016 | 21.94 | 22.17 | 21.59 | 21.59 | 783,466 | -0.62(-2.81%) |
Mar 07, 2016 | 21.98 | 22.22 | 21.79 | 22.22 | 1,497,182 | +0.19(+0.87%) |
Mar 04, 2016 | 21.77 | 22.16 | 21.59 | 22.03 | 1,379,137 | +0.28(+1.28%) |
Mar 03, 2016 | 21.28 | 21.80 | 21.14 | 21.75 | 2,147,353 | +0.43(+2.04%) |
Mar 02, 2016 | 21.61 | 21.69 | 21.02 | 21.31 | 2,336,921 | +0.78(+3.80%) |
Mar 01, 2016 | 20.75 | 20.98 | 20.36 | 20.53 | 1,789,998 | -0.02(-0.08%) |
Feb 29, 2016 | 20.46 | 20.67 | 20.33 | 20.55 | 1,456,603 | +0.11(+0.55%) |
Feb 26, 2016 | 20.39 | 20.54 | 20.24 | 20.44 | 920,452 | +0.23(+1.12%) |
Feb 25, 2016 | 19.93 | 20.28 | 19.87 | 20.21 | 1,301,280 | +0.38(+1.93%) |
Feb 24, 2016 | 19.41 | 19.88 | 19.16 | 19.83 | 1,766,008 | +0.09(+0.44%) |
Feb 23, 2016 | 20.18 | 20.33 | 19.69 | 19.74 | 1,341,133 | -0.48(-2.39%) |
Feb 22, 2016 | 20.10 | 20.43 | 20.09 | 20.23 | 830,491 | +0.37(+1.87%) |
Feb 19, 2016 | 19.54 | 19.92 | 19.43 | 19.86 | 1,037,845 | +0.09(+0.48%) |
Feb 18, 2016 | 20.34 | 20.48 | 19.74 | 19.76 | 2,198,004 | -0.58(-2.84%) |
Feb 17, 2016 | 19.85 | 20.75 | 19.77 | 20.34 | 1,534,279 | +0.72(+3.69%) |
Feb 16, 2016 | 19.23 | 19.80 | 19.17 | 19.61 | 1,723,479 | +0.50(+2.62%) |
Feb 12, 2016 | 18.83 | 19.11 | 19.11 | 19.11 | 1,352,717 | +0.51(+2.73%) |
Feb 11, 2016 | 18.74 | 18.97 | 18.46 | 18.61 | 1,760,804 | -0.43(-2.26%) |
Feb 10, 2016 | 19.85 | 19.85 | 18.77 | 19.04 | 2,575,139 | -0.78(-3.96%) |
Feb 09, 2016 | 17.77 | 20.17 | 17.73 | 19.82 | 3,309,316 | -0.49(-2.42%) |
Feb 08, 2016 | 20.27 | 20.42 | 19.86 | 20.31 | 1,873,524 | -0.19(-0.93%) |
Feb 05, 2016 | 20.48 | 20.80 | 20.43 | 20.50 | 1,394,241 | +0.01(+0.04%) |
Feb 04, 2016 | 19.79 | 20.54 | 19.79 | 20.49 | 1,672,479 | +0.61(+3.08%) |
Feb 03, 2016 | 20.20 | 20.27 | 19.48 | 19.88 | 2,024,607 | -0.24(-1.20%) |
Feb 02, 2016 | 20.38 | 20.39 | 20.03 | 20.12 | 845,409 | -0.51(-2.47%) |
Feb 01, 2016 | 20.49 | 20.75 | 20.09 | 20.63 | 1,369,854 | +0.12(+0.59%) |
Jan 29, 2016 | 20.08 | 20.54 | 19.99 | 20.51 | 1,411,612 | +0.48(+2.41%) |
Jan 28, 2016 | 20.02 | 20.34 | 19.77 | 20.03 | 1,237,160 | +0.19(+0.96%) |
Jan 27, 2016 | 19.98 | 20.15 | 19.68 | 19.84 | 1,593,491 | -0.19(-0.95%) |
Jan 26, 2016 | 19.51 | 20.03 | 19.51 | 20.03 | 1,246,546 | +0.66(+3.38%) |
Jan 25, 2016 | 19.43 | 19.93 | 19.32 | 19.37 | 1,624,996 | -0.21(-1.06%) |
Jan 22, 2016 | 19.93 | 20.15 | 19.44 | 19.58 | 2,211,281 | -0.03(-0.18%) |
Jan 21, 2016 | 19.49 | 19.69 | 19.38 | 19.61 | 1,461,486 | +0.12(+0.62%) |
Jan 20, 2016 | 19.50 | 19.66 | 19.02 | 19.49 | 2,761,742 | -0.36(-1.82%) |
Jan 19, 2016 | 20.30 | 20.35 | 19.68 | 19.86 | 1,498,691 | -0.28(-1.37%) |
Jan 15, 2016 | 19.74 | 20.13 | 20.13 | 20.13 | 1,465,222 | -0.18(-0.89%) |
Jan 14, 2016 | 20.18 | 20.46 | 19.94 | 20.31 | 1,900,774 | +0.08(+0.38%) |
Jan 13, 2016 | 20.35 | 20.58 | 20.13 | 20.24 | 2,419,946 | -0.16(-0.80%) |
Jan 12, 2016 | 20.61 | 20.69 | 20.18 | 20.40 | 4,056,041 | -0.09(-0.46%) |
Jan 11, 2016 | 20.63 | 20.77 | 20.30 | 20.49 | 2,268,375 | -0.12(-0.59%) |
Jan 08, 2016 | 21.10 | 21.17 | 20.60 | 20.61 | 1,395,310 | -0.36(-1.73%) |
Jan 07, 2016 | 21.37 | 21.49 | 20.85 | 20.98 | 1,620,697 | -0.78(-3.57%) |
Jan 06, 2016 | 21.79 | 22.30 | 21.68 | 21.75 | 1,175,715 | -0.32(-1.45%) |
Jan 05, 2016 | 21.93 | 22.11 | 21.80 | 22.07 | 2,415,837 | +0.09(+0.43%) |