Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.74 | 20.23 | 19.72 | 19.81 | 19,554,192 | -0.05(-0.24%) |
Mar 30, 2016 | 19.77 | 20.15 | 19.62 | 19.86 | 14,518,547 | +0.23(+1.17%) |
Mar 29, 2016 | 19.46 | 19.65 | 19.11 | 19.63 | 17,577,760 | +0.05(+0.24%) |
Mar 28, 2016 | 19.79 | 19.86 | 19.55 | 19.58 | 12,041,816 | -0.17(-0.84%) |
Mar 24, 2016 | 19.76 | 19.75 | 19.75 | 19.75 | 19,915,114 | -0.27(-1.35%) |
Mar 23, 2016 | 20.46 | 20.50 | 19.96 | 20.02 | 13,165,667 | -0.45(-2.21%) |
Mar 22, 2016 | 20.29 | 20.61 | 20.16 | 20.47 | 17,195,032 | -0.08(-0.39%) |
Mar 21, 2016 | 20.73 | 21.08 | 20.48 | 20.55 | 12,690,021 | -0.27(-1.29%) |
Mar 18, 2016 | 20.64 | 21.03 | 20.58 | 20.82 | 30,333,568 | +0.34(+1.66%) |
Mar 17, 2016 | 19.81 | 20.62 | 19.47 | 20.48 | 26,151,676 | +0.55(+2.74%) |
Mar 16, 2016 | 20.04 | 20.43 | 19.58 | 19.93 | 22,519,340 | -0.21(-1.06%) |
Mar 15, 2016 | 20.31 | 20.35 | 19.90 | 20.15 | 20,066,056 | -0.38(-1.85%) |
Mar 14, 2016 | 20.46 | 20.65 | 20.33 | 20.53 | 22,217,404 | -0.07(-0.35%) |
Mar 11, 2016 | 19.93 | 20.67 | 19.89 | 20.60 | 30,870,424 | +1.07(+5.48%) |
Mar 10, 2016 | 19.74 | 19.93 | 19.37 | 19.53 | 25,391,680 | +0.03(+0.16%) |
Mar 09, 2016 | 19.96 | 20.01 | 19.36 | 19.50 | 29,714,240 | -0.32(-1.60%) |
Mar 08, 2016 | 20.36 | 20.49 | 19.76 | 19.81 | 27,408,974 | -0.86(-4.14%) |
Mar 07, 2016 | 20.47 | 20.86 | 20.36 | 20.67 | 12,414,304 | -0.03(-0.15%) |
Mar 04, 2016 | 20.80 | 20.99 | 20.53 | 20.70 | 17,203,192 | -0.01(-0.04%) |
Mar 03, 2016 | 20.68 | 20.75 | 20.45 | 20.71 | 14,534,895 | +0.02(+0.12%) |
Mar 02, 2016 | 20.60 | 20.83 | 20.46 | 20.69 | 20,346,080 | +0.02(+0.08%) |
Mar 01, 2016 | 19.88 | 20.69 | 19.85 | 20.67 | 21,706,066 | +1.10(+5.63%) |
Feb 29, 2016 | 19.81 | 19.93 | 19.55 | 19.57 | 16,788,482 | -0.36(-1.83%) |
Feb 26, 2016 | 19.81 | 20.33 | 19.63 | 19.93 | 24,307,742 | +0.42(+2.15%) |
Feb 25, 2016 | 18.86 | 19.55 | 18.83 | 19.51 | 22,175,338 | +0.73(+3.88%) |
Feb 24, 2016 | 18.35 | 18.78 | 17.97 | 18.78 | 25,563,170 | +0.00(+0.00%) |
Feb 23, 2016 | 19.37 | 19.40 | 18.76 | 18.78 | 18,586,714 | -0.66(-3.38%) |
Feb 22, 2016 | 19.33 | 19.60 | 19.28 | 19.44 | 15,359,598 | +0.43(+2.25%) |
Feb 19, 2016 | 18.84 | 19.16 | 18.73 | 19.01 | 16,391,360 | +0.03(+0.17%) |
Feb 18, 2016 | 19.30 | 19.44 | 18.84 | 18.98 | 22,115,554 | -0.21(-1.11%) |
Feb 17, 2016 | 19.19 | 19.54 | 19.11 | 19.20 | 24,268,050 | +0.40(+2.15%) |
Feb 16, 2016 | 19.07 | 19.13 | 18.39 | 18.79 | 25,956,300 | +0.50(+2.73%) |
Feb 12, 2016 | 17.36 | 18.29 | 18.29 | 18.29 | 28,781,296 | +1.11(+6.45%) |
Feb 11, 2016 | 17.17 | 17.53 | 16.76 | 17.18 | 36,805,064 | -0.80(-4.45%) |
Feb 10, 2016 | 18.52 | 18.84 | 17.94 | 17.98 | 27,216,416 | -0.18(-1.00%) |
Feb 09, 2016 | 17.34 | 18.45 | 17.24 | 18.17 | 32,363,682 | +0.21(+1.15%) |
Feb 08, 2016 | 18.82 | 18.89 | 17.68 | 17.96 | 30,618,534 | -1.33(-6.90%) |
Feb 05, 2016 | 19.88 | 20.14 | 19.16 | 19.29 | 20,329,334 | -0.52(-2.64%) |
Feb 04, 2016 | 19.13 | 19.96 | 19.11 | 19.81 | 22,084,340 | +0.55(+2.84%) |
Feb 03, 2016 | 19.35 | 19.43 | 18.45 | 19.27 | 31,723,186 | -0.14(-0.73%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.32 | 19.41 | 23,123,584 | -0.96(-4.71%) |
Feb 01, 2016 | 20.42 | 20.54 | 20.14 | 20.37 | 14,046,772 | -0.13(-0.66%) |
Jan 29, 2016 | 20.08 | 20.51 | 19.90 | 20.50 | 23,687,386 | +0.56(+2.82%) |
Jan 28, 2016 | 20.34 | 20.47 | 19.76 | 19.94 | 20,188,658 | -0.16(-0.79%) |
Jan 27, 2016 | 20.00 | 20.73 | 19.85 | 20.10 | 24,973,312 | +0.02(+0.12%) |
Jan 26, 2016 | 19.72 | 20.21 | 19.71 | 20.08 | 16,966,114 | +0.40(+2.04%) |
Jan 25, 2016 | 20.05 | 20.09 | 19.64 | 19.67 | 25,557,608 | -0.50(-2.46%) |
Jan 22, 2016 | 19.89 | 20.46 | 19.83 | 20.17 | 28,565,986 | +0.65(+3.35%) |
Jan 21, 2016 | 19.92 | 20.15 | 19.45 | 19.52 | 28,098,238 | -0.36(-1.82%) |
Jan 20, 2016 | 20.24 | 20.30 | 19.43 | 19.88 | 32,930,980 | -0.80(-3.88%) |
Jan 19, 2016 | 21.13 | 21.37 | 20.29 | 20.68 | 36,143,904 | +0.23(+1.12%) |
Jan 15, 2016 | 20.50 | 20.45 | 20.45 | 20.45 | 37,407,784 | -0.93(-4.35%) |
Jan 14, 2016 | 21.26 | 21.52 | 20.66 | 21.38 | 30,233,636 | +0.20(+0.97%) |
Jan 13, 2016 | 22.63 | 22.68 | 20.87 | 21.18 | 37,733,496 | -1.24(-5.52%) |
Jan 12, 2016 | 22.64 | 22.75 | 22.05 | 22.41 | 20,366,780 | +0.00(+0.00%) |
Jan 11, 2016 | 22.41 | 22.53 | 21.90 | 22.41 | 24,650,670 | +0.06(+0.28%) |
Jan 08, 2016 | 23.16 | 23.23 | 22.29 | 22.35 | 19,420,654 | -0.47(-2.07%) |
Jan 07, 2016 | 23.53 | 23.68 | 22.67 | 22.82 | 23,009,652 | -1.20(-4.98%) |
Jan 06, 2016 | 24.12 | 24.24 | 23.82 | 24.02 | 16,577,939 | -0.61(-2.49%) |
Jan 05, 2016 | 24.79 | 24.97 | 24.36 | 24.64 | 12,507,000 | -0.16(-0.64%) |