Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.54 | 25.84 | 25.35 | 25.45 | 1,081,698 | -0.09(-0.34%) |
Mar 30, 2016 | 25.34 | 25.78 | 25.34 | 25.53 | 1,064,777 | +0.39(+1.54%) |
Mar 29, 2016 | 24.61 | 25.20 | 24.49 | 25.15 | 1,851,189 | +0.46(+1.87%) |
Mar 28, 2016 | 24.61 | 24.80 | 24.61 | 24.69 | 2,662,782 | +0.04(+0.18%) |
Mar 24, 2016 | 24.75 | 24.64 | 24.64 | 24.64 | 1,271,756 | -0.26(-1.03%) |
Mar 23, 2016 | 25.29 | 25.31 | 24.85 | 24.90 | 841,616 | -0.31(-1.22%) |
Mar 22, 2016 | 24.87 | 25.26 | 24.63 | 25.21 | 1,736,880 | +0.04(+0.17%) |
Mar 21, 2016 | 25.15 | 25.31 | 24.91 | 25.16 | 1,280,458 | +0.03(+0.12%) |
Mar 18, 2016 | 25.64 | 25.67 | 25.12 | 25.13 | 2,661,337 | -0.45(-1.77%) |
Mar 17, 2016 | 24.97 | 25.67 | 24.87 | 25.59 | 3,124,771 | +0.68(+2.73%) |
Mar 16, 2016 | 24.20 | 24.94 | 24.20 | 24.91 | 2,650,620 | +0.61(+2.53%) |
Mar 15, 2016 | 23.98 | 24.37 | 23.98 | 24.29 | 1,815,556 | +0.15(+0.64%) |
Mar 14, 2016 | 24.20 | 24.26 | 23.95 | 24.14 | 1,271,433 | -0.04(-0.15%) |
Mar 11, 2016 | 23.74 | 24.25 | 23.70 | 24.17 | 1,420,767 | +0.77(+3.28%) |
Mar 10, 2016 | 23.68 | 23.93 | 23.18 | 23.41 | 1,292,828 | -0.16(-0.68%) |
Mar 09, 2016 | 23.39 | 23.74 | 23.29 | 23.57 | 1,519,315 | +0.34(+1.45%) |
Mar 08, 2016 | 23.10 | 23.30 | 22.80 | 23.23 | 1,204,252 | -0.04(-0.16%) |
Mar 07, 2016 | 23.14 | 23.45 | 22.98 | 23.27 | 1,623,729 | -0.13(-0.56%) |
Mar 04, 2016 | 22.96 | 23.41 | 22.84 | 23.40 | 2,004,061 | +0.53(+2.34%) |
Mar 03, 2016 | 22.75 | 22.97 | 22.71 | 22.86 | 1,520,295 | +0.00(+0.00%) |
Mar 02, 2016 | 23.41 | 23.42 | 22.62 | 22.86 | 2,514,895 | -0.65(-2.77%) |
Mar 01, 2016 | 22.67 | 23.53 | 22.67 | 23.52 | 2,832,257 | +1.09(+4.86%) |
Feb 29, 2016 | 22.70 | 22.83 | 22.30 | 22.43 | 1,849,733 | -0.24(-1.06%) |
Feb 26, 2016 | 22.75 | 23.04 | 22.50 | 22.67 | 1,509,032 | +0.04(+0.19%) |
Feb 25, 2016 | 22.45 | 22.64 | 22.25 | 22.62 | 1,677,573 | +0.37(+1.66%) |
Feb 24, 2016 | 21.75 | 22.27 | 21.49 | 22.25 | 2,243,589 | +0.20(+0.89%) |
Feb 23, 2016 | 22.22 | 22.43 | 22.04 | 22.06 | 2,551,681 | -0.30(-1.36%) |
Feb 22, 2016 | 22.33 | 22.69 | 22.25 | 22.36 | 2,209,567 | +0.37(+1.68%) |
Feb 19, 2016 | 22.25 | 22.31 | 21.98 | 21.99 | 1,692,955 | -0.41(-1.84%) |
Feb 18, 2016 | 22.55 | 22.69 | 22.28 | 22.41 | 2,242,855 | -0.12(-0.51%) |
Feb 17, 2016 | 21.74 | 22.75 | 21.71 | 22.52 | 3,434,920 | +1.06(+4.96%) |
Feb 16, 2016 | 21.07 | 21.49 | 20.89 | 21.46 | 2,275,437 | +0.68(+3.28%) |
Feb 12, 2016 | 20.21 | 20.78 | 20.78 | 20.78 | 4,256,709 | +1.01(+5.09%) |
Feb 11, 2016 | 19.64 | 19.90 | 19.53 | 19.77 | 5,170,082 | -0.34(-1.69%) |
Feb 10, 2016 | 20.09 | 20.37 | 20.03 | 20.11 | 3,478,088 | +0.15(+0.76%) |
Feb 09, 2016 | 19.78 | 20.19 | 19.78 | 19.96 | 3,819,820 | -0.05(-0.25%) |
Feb 08, 2016 | 20.60 | 20.60 | 19.79 | 20.01 | 2,571,078 | -0.86(-4.13%) |
Feb 05, 2016 | 21.29 | 21.43 | 20.83 | 20.87 | 1,498,480 | -0.49(-2.31%) |
Feb 04, 2016 | 20.99 | 21.38 | 20.85 | 21.36 | 1,947,830 | +0.41(+1.97%) |
Feb 03, 2016 | 21.16 | 21.27 | 20.70 | 20.95 | 1,949,255 | +0.00(+0.00%) |
Feb 02, 2016 | 21.15 | 21.28 | 20.83 | 20.95 | 1,488,907 | -0.64(-2.95%) |
Feb 01, 2016 | 21.57 | 21.66 | 21.18 | 21.59 | 1,108,664 | -0.11(-0.50%) |
Jan 29, 2016 | 21.61 | 21.88 | 21.48 | 21.70 | 1,912,542 | +0.22(+1.01%) |
Jan 28, 2016 | 21.16 | 21.77 | 21.12 | 21.48 | 3,202,778 | +0.46(+2.21%) |
Jan 27, 2016 | 20.80 | 21.36 | 20.73 | 21.01 | 1,776,662 | +0.12(+0.55%) |
Jan 26, 2016 | 20.70 | 21.05 | 20.65 | 20.90 | 1,847,262 | +0.36(+1.76%) |
Jan 25, 2016 | 20.80 | 20.88 | 20.47 | 20.54 | 2,577,943 | -0.38(-1.80%) |
Jan 22, 2016 | 20.77 | 21.03 | 20.63 | 20.91 | 3,394,588 | +0.62(+3.07%) |
Jan 21, 2016 | 19.91 | 20.50 | 19.86 | 20.29 | 3,253,947 | +0.45(+2.26%) |
Jan 20, 2016 | 19.78 | 20.03 | 18.92 | 19.84 | 3,285,568 | -0.25(-1.26%) |
Jan 19, 2016 | 20.37 | 20.49 | 19.94 | 20.10 | 2,600,676 | -0.02(-0.11%) |
Jan 15, 2016 | 20.44 | 20.12 | 20.12 | 20.12 | 3,333,697 | -0.96(-4.57%) |
Jan 14, 2016 | 20.72 | 21.26 | 20.49 | 21.08 | 2,102,621 | +0.41(+2.00%) |
Jan 13, 2016 | 21.05 | 21.38 | 20.57 | 20.67 | 3,360,570 | -0.33(-1.55%) |
Jan 12, 2016 | 21.02 | 21.23 | 20.82 | 20.99 | 2,530,302 | +0.13(+0.62%) |
Jan 11, 2016 | 20.73 | 20.90 | 20.58 | 20.86 | 2,699,183 | +0.29(+1.41%) |
Jan 08, 2016 | 20.96 | 20.96 | 20.52 | 20.57 | 3,028,716 | -0.23(-1.11%) |
Jan 07, 2016 | 20.94 | 21.10 | 20.74 | 20.80 | 3,580,269 | -0.59(-2.74%) |
Jan 06, 2016 | 21.62 | 21.71 | 21.20 | 21.39 | 3,698,635 | -0.59(-2.70%) |
Jan 05, 2016 | 22.06 | 22.17 | 21.80 | 21.99 | 2,409,848 | +0.01(+0.03%) |