Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.65 | 25.46 | 24.64 | 25.05 | 8,243,942 | +0.67(+2.76%) |
Mar 30, 2016 | 24.44 | 24.73 | 24.24 | 24.37 | 3,995,447 | -0.10(-0.41%) |
Mar 29, 2016 | 24.49 | 24.52 | 24.07 | 24.47 | 5,329,046 | +0.25(+1.02%) |
Mar 28, 2016 | 24.16 | 24.48 | 24.12 | 24.23 | 3,693,346 | +0.07(+0.29%) |
Mar 24, 2016 | 24.27 | 24.16 | 24.16 | 24.16 | 3,895,120 | -0.10(-0.41%) |
Mar 23, 2016 | 24.71 | 24.71 | 24.24 | 24.26 | 3,302,587 | -0.28(-1.13%) |
Mar 22, 2016 | 24.90 | 24.94 | 24.33 | 24.54 | 4,982,079 | -0.33(-1.34%) |
Mar 21, 2016 | 24.98 | 25.15 | 24.74 | 24.87 | 4,331,563 | -0.24(-0.95%) |
Mar 18, 2016 | 24.98 | 25.14 | 24.83 | 25.11 | 9,865,301 | +0.22(+0.87%) |
Mar 17, 2016 | 24.60 | 25.15 | 24.40 | 24.89 | 9,834,890 | +0.15(+0.62%) |
Mar 16, 2016 | 24.54 | 24.84 | 24.42 | 24.74 | 7,233,851 | +0.19(+0.79%) |
Mar 15, 2016 | 25.14 | 25.22 | 24.47 | 24.54 | 9,342,849 | -0.72(-2.84%) |
Mar 14, 2016 | 25.55 | 25.70 | 25.19 | 25.26 | 7,994,560 | -0.51(-1.96%) |
Mar 11, 2016 | 26.12 | 26.13 | 25.54 | 25.77 | 6,601,495 | -0.18(-0.70%) |
Mar 10, 2016 | 25.94 | 26.02 | 25.49 | 25.95 | 6,151,290 | +0.17(+0.64%) |
Mar 09, 2016 | 25.93 | 26.01 | 25.56 | 25.78 | 4,838,921 | +0.08(+0.29%) |
Mar 08, 2016 | 26.08 | 26.39 | 25.49 | 25.71 | 6,536,569 | -0.23(-0.90%) |
Mar 07, 2016 | 25.22 | 26.13 | 25.11 | 25.94 | 5,148,710 | +0.59(+2.32%) |
Mar 04, 2016 | 25.19 | 25.65 | 25.06 | 25.35 | 5,462,830 | +0.04(+0.15%) |
Mar 03, 2016 | 25.13 | 25.35 | 24.70 | 25.31 | 5,821,178 | +0.32(+1.27%) |
Mar 02, 2016 | 24.97 | 25.10 | 24.50 | 25.00 | 5,596,141 | +0.05(+0.18%) |
Mar 01, 2016 | 24.73 | 24.98 | 24.42 | 24.95 | 6,588,089 | +0.49(+2.01%) |
Feb 29, 2016 | 24.54 | 24.79 | 24.22 | 24.46 | 5,731,181 | -0.05(-0.19%) |
Feb 26, 2016 | 24.26 | 24.67 | 23.70 | 24.51 | 9,230,852 | +0.16(+0.65%) |
Feb 25, 2016 | 24.32 | 24.51 | 23.02 | 24.35 | 13,551,967 | +0.58(+2.45%) |
Feb 24, 2016 | 22.86 | 23.86 | 22.20 | 23.77 | 10,679,807 | +0.42(+1.78%) |
Feb 23, 2016 | 23.39 | 23.75 | 23.16 | 23.35 | 6,832,950 | +0.14(+0.62%) |
Feb 22, 2016 | 22.69 | 23.56 | 22.68 | 23.21 | 7,231,274 | +0.59(+2.60%) |
Feb 19, 2016 | 22.51 | 22.86 | 22.17 | 22.62 | 11,383,335 | -0.60(-2.60%) |
Feb 18, 2016 | 22.42 | 23.34 | 22.34 | 23.22 | 8,335,726 | +0.53(+2.33%) |
Feb 17, 2016 | 22.51 | 22.91 | 22.42 | 22.69 | 6,807,086 | +0.42(+1.86%) |
Feb 16, 2016 | 21.40 | 22.34 | 21.16 | 22.28 | 8,547,878 | +1.04(+4.91%) |
Feb 12, 2016 | 19.94 | 21.24 | 21.24 | 21.24 | 8,656,428 | +0.90(+4.42%) |
Feb 11, 2016 | 20.37 | 20.69 | 20.18 | 20.34 | 8,847,261 | -0.28(-1.36%) |
Feb 10, 2016 | 21.10 | 21.30 | 20.54 | 20.62 | 8,510,786 | -0.47(-2.22%) |
Feb 09, 2016 | 21.51 | 21.76 | 20.78 | 21.09 | 7,060,320 | -0.53(-2.45%) |
Feb 08, 2016 | 21.13 | 21.77 | 21.12 | 21.61 | 8,465,306 | +0.32(+1.49%) |
Feb 05, 2016 | 21.36 | 21.64 | 20.97 | 21.30 | 5,841,180 | -0.12(-0.56%) |
Feb 04, 2016 | 21.01 | 21.55 | 20.77 | 21.42 | 6,487,515 | +0.02(+0.11%) |
Feb 03, 2016 | 21.37 | 21.49 | 20.78 | 21.40 | 5,199,028 | +0.02(+0.07%) |
Feb 02, 2016 | 21.47 | 21.63 | 21.09 | 21.38 | 5,328,715 | -0.20(-0.91%) |
Feb 01, 2016 | 21.03 | 21.67 | 20.89 | 21.58 | 6,134,028 | +0.48(+2.29%) |
Jan 29, 2016 | 20.54 | 21.25 | 20.52 | 21.09 | 7,726,336 | +0.72(+3.56%) |
Jan 28, 2016 | 20.65 | 20.81 | 20.32 | 20.37 | 7,282,312 | -0.23(-1.10%) |
Jan 27, 2016 | 21.12 | 21.47 | 20.54 | 20.59 | 7,658,306 | -0.58(-2.75%) |
Jan 26, 2016 | 20.50 | 21.24 | 20.41 | 21.18 | 5,509,518 | +0.73(+3.58%) |
Jan 25, 2016 | 20.54 | 20.72 | 20.33 | 20.44 | 7,487,017 | -0.15(-0.73%) |
Jan 22, 2016 | 20.90 | 21.15 | 20.44 | 20.59 | 5,811,784 | -0.01(-0.04%) |
Jan 21, 2016 | 20.10 | 20.91 | 19.98 | 20.60 | 8,366,815 | +0.57(+2.83%) |
Jan 20, 2016 | 19.41 | 20.32 | 19.20 | 20.04 | 10,324,289 | +0.50(+2.55%) |
Jan 19, 2016 | 20.43 | 20.47 | 19.18 | 19.54 | 13,387,539 | -0.94(-4.57%) |
Jan 15, 2016 | 19.14 | 20.47 | 20.47 | 20.47 | 20,011,674 | +0.51(+2.57%) |
Jan 14, 2016 | 20.45 | 20.57 | 19.34 | 19.96 | 26,610,528 | -2.14(-9.67%) |
Jan 13, 2016 | 22.77 | 22.90 | 21.97 | 22.10 | 8,164,005 | -0.66(-2.89%) |
Jan 12, 2016 | 22.36 | 22.91 | 22.20 | 22.75 | 6,293,635 | +0.53(+2.38%) |
Jan 11, 2016 | 21.96 | 22.35 | 21.88 | 22.23 | 7,742,994 | +0.36(+1.66%) |
Jan 08, 2016 | 22.46 | 22.49 | 21.63 | 21.86 | 9,351,885 | -0.97(-4.23%) |
Jan 07, 2016 | 22.32 | 23.16 | 22.19 | 22.83 | 7,894,303 | +0.21(+0.94%) |
Jan 06, 2016 | 23.06 | 23.21 | 22.46 | 22.62 | 11,046,625 | -0.91(-3.85%) |
Jan 05, 2016 | 23.20 | 23.56 | 23.03 | 23.53 | 6,264,650 | +0.38(+1.63%) |