Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.00 | 19.09 | 18.84 | 18.98 | 5,178,991 | +0.01(+0.04%) |
Mar 30, 2016 | 19.25 | 19.36 | 18.92 | 18.98 | 3,652,289 | -0.22(-1.16%) |
Mar 29, 2016 | 19.01 | 19.23 | 18.80 | 19.20 | 5,169,208 | +0.22(+1.14%) |
Mar 28, 2016 | 19.16 | 19.21 | 18.82 | 18.98 | 5,476,028 | -0.14(-0.71%) |
Mar 24, 2016 | 19.28 | 19.12 | 19.12 | 19.12 | 5,327,742 | -0.27(-1.41%) |
Mar 23, 2016 | 19.37 | 19.48 | 19.23 | 19.39 | 3,584,150 | +0.01(+0.07%) |
Mar 22, 2016 | 19.51 | 19.60 | 19.23 | 19.38 | 4,511,232 | -0.44(-2.21%) |
Mar 21, 2016 | 19.68 | 19.92 | 19.67 | 19.82 | 4,185,938 | +0.15(+0.77%) |
Mar 18, 2016 | 19.36 | 19.68 | 19.23 | 19.67 | 9,727,067 | +0.26(+1.33%) |
Mar 17, 2016 | 19.47 | 19.56 | 19.32 | 19.41 | 3,907,978 | -0.06(-0.30%) |
Mar 16, 2016 | 19.46 | 19.53 | 19.22 | 19.46 | 4,010,256 | -0.10(-0.51%) |
Mar 15, 2016 | 19.91 | 19.95 | 19.54 | 19.56 | 4,113,952 | -0.50(-2.47%) |
Mar 14, 2016 | 20.26 | 20.35 | 19.96 | 20.06 | 3,312,189 | -0.18(-0.89%) |
Mar 11, 2016 | 20.17 | 20.56 | 20.13 | 20.24 | 5,129,608 | +0.22(+1.08%) |
Mar 10, 2016 | 19.66 | 20.05 | 19.63 | 20.02 | 8,300,019 | +0.47(+2.41%) |
Mar 09, 2016 | 19.97 | 20.12 | 19.53 | 19.55 | 7,114,538 | -0.34(-1.69%) |
Mar 08, 2016 | 19.99 | 20.09 | 19.50 | 19.89 | 8,971,172 | -0.16(-0.82%) |
Mar 07, 2016 | 19.65 | 20.19 | 19.48 | 20.05 | 12,763,508 | +0.25(+1.26%) |
Mar 04, 2016 | 20.88 | 21.26 | 19.21 | 19.80 | 31,270,414 | -3.67(-15.62%) |
Mar 03, 2016 | 23.27 | 23.53 | 23.15 | 23.47 | 3,974,887 | +0.22(+0.95%) |
Mar 02, 2016 | 23.33 | 23.41 | 23.11 | 23.25 | 3,903,419 | -0.16(-0.67%) |
Mar 01, 2016 | 23.66 | 23.72 | 23.11 | 23.41 | 5,324,532 | -0.05(-0.21%) |
Feb 29, 2016 | 24.03 | 24.04 | 23.44 | 23.46 | 3,943,034 | -0.61(-2.52%) |
Feb 26, 2016 | 24.14 | 24.25 | 24.00 | 24.06 | 2,252,469 | +0.01(+0.06%) |
Feb 25, 2016 | 23.99 | 24.16 | 23.81 | 24.05 | 2,895,751 | +0.16(+0.66%) |
Feb 24, 2016 | 23.82 | 23.94 | 23.35 | 23.89 | 2,574,230 | -0.11(-0.48%) |
Feb 23, 2016 | 24.11 | 24.19 | 23.85 | 24.01 | 2,915,130 | -0.27(-1.12%) |
Feb 22, 2016 | 24.50 | 24.73 | 24.14 | 24.28 | 2,981,449 | +0.05(+0.21%) |
Feb 19, 2016 | 24.43 | 24.43 | 24.06 | 24.23 | 2,572,424 | -0.17(-0.70%) |
Feb 18, 2016 | 24.70 | 24.81 | 24.38 | 24.40 | 2,637,992 | -0.34(-1.38%) |
Feb 17, 2016 | 24.91 | 25.07 | 24.70 | 24.74 | 3,552,320 | +0.06(+0.26%) |
Feb 16, 2016 | 24.25 | 24.74 | 23.98 | 24.68 | 4,971,789 | +0.62(+2.58%) |
Feb 12, 2016 | 23.86 | 24.06 | 24.06 | 24.06 | 3,519,003 | +0.40(+1.69%) |
Feb 11, 2016 | 23.91 | 24.01 | 23.38 | 23.66 | 4,722,564 | -0.61(-2.53%) |
Feb 10, 2016 | 24.63 | 24.80 | 24.23 | 24.27 | 3,397,404 | -0.11(-0.47%) |
Feb 09, 2016 | 24.40 | 24.75 | 24.19 | 24.38 | 3,979,410 | -0.23(-0.93%) |
Feb 08, 2016 | 24.70 | 24.88 | 24.31 | 24.61 | 5,053,183 | -0.34(-1.37%) |
Feb 05, 2016 | 24.70 | 25.03 | 24.66 | 24.95 | 5,476,379 | +0.26(+1.04%) |
Feb 04, 2016 | 24.25 | 24.72 | 24.13 | 24.70 | 2,891,564 | +0.39(+1.61%) |
Feb 03, 2016 | 24.43 | 24.49 | 24.06 | 24.30 | 3,247,625 | +0.01(+0.06%) |
Feb 02, 2016 | 24.34 | 24.55 | 24.17 | 24.29 | 2,389,419 | -0.30(-1.22%) |
Feb 01, 2016 | 24.11 | 24.66 | 24.04 | 24.59 | 3,212,892 | +0.30(+1.23%) |
Jan 29, 2016 | 23.56 | 24.30 | 23.48 | 24.29 | 3,838,218 | +0.76(+3.21%) |
Jan 28, 2016 | 23.62 | 23.62 | 23.28 | 23.53 | 2,388,108 | +0.19(+0.79%) |
Jan 27, 2016 | 23.43 | 23.68 | 23.18 | 23.35 | 3,118,938 | -0.07(-0.30%) |
Jan 26, 2016 | 23.33 | 23.48 | 23.11 | 23.42 | 2,525,285 | +0.26(+1.11%) |
Jan 25, 2016 | 23.30 | 23.36 | 23.07 | 23.16 | 3,245,570 | -0.16(-0.67%) |
Jan 22, 2016 | 23.33 | 23.38 | 23.06 | 23.32 | 2,743,168 | +0.31(+1.33%) |
Jan 21, 2016 | 23.00 | 23.29 | 22.81 | 23.01 | 2,998,115 | +0.09(+0.40%) |
Jan 20, 2016 | 22.46 | 23.05 | 22.11 | 22.92 | 4,450,349 | +0.15(+0.66%) |
Jan 19, 2016 | 22.91 | 23.13 | 22.58 | 22.77 | 3,231,255 | +0.04(+0.16%) |
Jan 15, 2016 | 22.58 | 22.74 | 22.74 | 22.74 | 4,243,298 | -0.33(-1.42%) |
Jan 14, 2016 | 22.54 | 23.18 | 22.46 | 23.06 | 3,343,549 | +0.56(+2.47%) |
Jan 13, 2016 | 23.19 | 23.55 | 22.47 | 22.51 | 4,372,535 | -0.55(-2.38%) |
Jan 12, 2016 | 23.28 | 23.28 | 22.77 | 23.06 | 2,592,621 | -0.05(-0.22%) |
Jan 11, 2016 | 23.10 | 23.21 | 22.87 | 23.11 | 2,336,079 | +0.07(+0.31%) |
Jan 08, 2016 | 23.46 | 23.54 | 22.94 | 23.04 | 3,814,076 | -0.31(-1.31%) |
Jan 07, 2016 | 23.18 | 23.53 | 23.09 | 23.34 | 4,794,875 | -0.21(-0.88%) |
Jan 06, 2016 | 23.41 | 23.68 | 23.36 | 23.55 | 4,144,714 | -0.17(-0.72%) |
Jan 05, 2016 | 23.56 | 23.81 | 23.33 | 23.72 | 4,970,233 | +0.21(+0.91%) |