Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.10 | 25.25 | 24.93 | 25.15 | 884,088 | -0.00(-0.01%) |
Mar 30, 2016 | 25.46 | 25.55 | 25.14 | 25.16 | 949,243 | -0.08(-0.32%) |
Mar 29, 2016 | 24.38 | 25.28 | 24.33 | 25.24 | 1,345,031 | +0.77(+3.13%) |
Mar 28, 2016 | 24.65 | 24.66 | 24.32 | 24.47 | 782,890 | -0.19(-0.78%) |
Mar 24, 2016 | 24.17 | 24.66 | 24.66 | 24.66 | 2,507,407 | +0.29(+1.20%) |
Mar 23, 2016 | 24.67 | 24.77 | 24.35 | 24.37 | 1,166,935 | -0.42(-1.70%) |
Mar 22, 2016 | 24.80 | 24.99 | 24.40 | 24.79 | 1,780,266 | -0.43(-1.72%) |
Mar 21, 2016 | 25.26 | 25.29 | 25.05 | 25.23 | 1,002,969 | -0.05(-0.19%) |
Mar 18, 2016 | 25.06 | 25.46 | 25.06 | 25.27 | 2,260,184 | +0.17(+0.67%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.42 | 25.11 | 1,439,816 | +0.53(+2.16%) |
Mar 16, 2016 | 24.20 | 24.60 | 24.12 | 24.58 | 706,046 | +0.37(+1.55%) |
Mar 15, 2016 | 23.94 | 24.28 | 23.84 | 24.20 | 1,133,944 | +0.04(+0.17%) |
Mar 14, 2016 | 24.25 | 24.37 | 24.15 | 24.16 | 1,030,900 | -0.22(-0.92%) |
Mar 11, 2016 | 24.39 | 24.46 | 24.23 | 24.38 | 781,184 | +0.18(+0.73%) |
Mar 10, 2016 | 24.43 | 24.43 | 23.86 | 24.21 | 844,577 | -0.16(-0.68%) |
Mar 09, 2016 | 24.65 | 24.68 | 24.23 | 24.37 | 1,414,886 | -0.20(-0.83%) |
Mar 08, 2016 | 24.49 | 24.73 | 24.22 | 24.58 | 1,403,190 | -0.21(-0.85%) |
Mar 07, 2016 | 24.41 | 24.80 | 24.37 | 24.79 | 1,934,842 | +0.31(+1.26%) |
Mar 04, 2016 | 23.97 | 24.65 | 23.90 | 24.48 | 1,378,419 | +0.53(+2.21%) |
Mar 03, 2016 | 23.87 | 23.95 | 23.72 | 23.95 | 1,645,175 | +0.07(+0.30%) |
Mar 02, 2016 | 23.76 | 23.88 | 23.55 | 23.87 | 1,296,254 | +0.07(+0.31%) |
Mar 01, 2016 | 23.67 | 23.80 | 23.36 | 23.80 | 1,420,483 | +0.34(+1.43%) |
Feb 29, 2016 | 23.37 | 23.70 | 23.20 | 23.46 | 1,793,821 | +0.41(+1.77%) |
Feb 26, 2016 | 23.13 | 23.16 | 22.77 | 23.06 | 1,475,438 | +0.10(+0.42%) |
Feb 25, 2016 | 23.09 | 23.13 | 22.68 | 22.96 | 957,511 | -0.02(-0.09%) |
Feb 24, 2016 | 22.70 | 23.13 | 22.21 | 22.98 | 1,136,678 | +0.02(+0.09%) |
Feb 23, 2016 | 23.24 | 23.61 | 22.95 | 22.96 | 933,001 | -0.36(-1.54%) |
Feb 22, 2016 | 23.09 | 23.42 | 22.94 | 23.32 | 1,580,264 | +0.54(+2.35%) |
Feb 19, 2016 | 22.70 | 22.84 | 22.44 | 22.78 | 1,346,209 | -0.08(-0.37%) |
Feb 18, 2016 | 23.08 | 23.14 | 22.67 | 22.87 | 1,360,836 | -0.19(-0.83%) |
Feb 17, 2016 | 22.55 | 23.11 | 22.45 | 23.06 | 1,952,159 | +0.66(+2.96%) |
Feb 16, 2016 | 21.94 | 22.51 | 21.76 | 22.40 | 986,971 | +0.59(+2.71%) |
Feb 12, 2016 | 21.62 | 21.81 | 21.81 | 21.81 | 824,119 | +0.37(+1.75%) |
Feb 11, 2016 | 20.91 | 21.65 | 20.84 | 21.43 | 1,648,483 | +0.14(+0.66%) |
Feb 10, 2016 | 21.53 | 21.75 | 21.27 | 21.29 | 881,661 | -0.17(-0.81%) |
Feb 09, 2016 | 21.34 | 21.90 | 21.23 | 21.47 | 1,786,461 | -0.11(-0.53%) |
Feb 08, 2016 | 21.50 | 21.74 | 21.11 | 21.58 | 1,157,699 | -0.23(-1.06%) |
Feb 05, 2016 | 21.68 | 22.01 | 21.58 | 21.81 | 1,645,866 | +0.03(+0.14%) |
Feb 04, 2016 | 20.95 | 22.02 | 20.62 | 21.78 | 1,764,217 | +0.75(+3.59%) |
Feb 03, 2016 | 20.88 | 21.13 | 20.44 | 21.03 | 1,130,699 | +0.34(+1.62%) |
Feb 02, 2016 | 20.61 | 20.96 | 20.41 | 20.69 | 1,414,725 | -0.25(-1.20%) |
Feb 01, 2016 | 21.50 | 21.52 | 20.67 | 20.94 | 1,797,960 | -0.83(-3.83%) |
Jan 29, 2016 | 21.24 | 21.80 | 20.95 | 21.77 | 1,649,928 | +0.71(+3.39%) |
Jan 28, 2016 | 21.03 | 21.20 | 20.78 | 21.06 | 1,393,870 | +0.38(+1.84%) |
Jan 27, 2016 | 20.75 | 20.97 | 20.56 | 20.68 | 2,064,866 | -0.22(-1.05%) |
Jan 26, 2016 | 19.80 | 21.12 | 19.48 | 20.90 | 5,236,029 | +1.86(+9.75%) |
Jan 25, 2016 | 19.39 | 19.40 | 18.95 | 19.04 | 2,437,716 | -0.39(-2.02%) |
Jan 22, 2016 | 19.32 | 19.73 | 19.09 | 19.43 | 1,709,953 | +0.31(+1.60%) |
Jan 21, 2016 | 19.47 | 19.57 | 19.02 | 19.13 | 1,688,918 | -0.34(-1.74%) |
Jan 20, 2016 | 19.34 | 19.73 | 18.89 | 19.47 | 1,398,203 | -0.17(-0.87%) |
Jan 19, 2016 | 20.13 | 20.33 | 19.54 | 19.64 | 1,894,975 | +0.10(+0.49%) |
Jan 15, 2016 | 19.16 | 19.54 | 19.54 | 19.54 | 1,247,028 | -0.06(-0.29%) |
Jan 14, 2016 | 19.35 | 19.75 | 19.01 | 19.60 | 1,168,771 | +0.29(+1.51%) |
Jan 13, 2016 | 19.96 | 20.13 | 19.27 | 19.31 | 1,045,405 | -0.59(-2.95%) |
Jan 12, 2016 | 19.96 | 20.17 | 19.58 | 19.90 | 792,877 | +0.10(+0.53%) |
Jan 11, 2016 | 19.82 | 19.87 | 19.63 | 19.79 | 972,264 | +0.09(+0.45%) |
Jan 08, 2016 | 20.24 | 20.24 | 19.68 | 19.70 | 965,124 | -0.40(-1.97%) |
Jan 07, 2016 | 20.31 | 20.38 | 20.02 | 20.10 | 893,043 | -0.54(-2.61%) |
Jan 06, 2016 | 20.84 | 21.05 | 20.50 | 20.64 | 732,974 | -0.46(-2.19%) |
Jan 05, 2016 | 21.36 | 21.37 | 20.90 | 21.10 | 883,709 | -0.26(-1.21%) |