Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.15 | 23.49 | 23.13 | 23.35 | 2,585,878 | +0.09(+0.39%) |
Mar 30, 2016 | 23.26 | 23.46 | 23.05 | 23.26 | 4,672,969 | +0.30(+1.31%) |
Mar 29, 2016 | 21.81 | 23.03 | 21.63 | 22.96 | 6,730,689 | +1.06(+4.83%) |
Mar 28, 2016 | 22.10 | 22.13 | 21.78 | 21.90 | 4,186,089 | -0.12(-0.53%) |
Mar 24, 2016 | 22.14 | 22.02 | 22.02 | 22.02 | 5,383,081 | -0.42(-1.89%) |
Mar 23, 2016 | 23.06 | 23.21 | 22.33 | 22.44 | 4,929,512 | -0.70(-3.02%) |
Mar 22, 2016 | 23.08 | 23.30 | 22.94 | 23.14 | 3,249,229 | -0.18(-0.79%) |
Mar 21, 2016 | 23.16 | 23.45 | 22.93 | 23.32 | 5,284,323 | +0.02(+0.11%) |
Mar 18, 2016 | 23.66 | 23.86 | 23.12 | 23.30 | 5,102,024 | -0.16(-0.67%) |
Mar 17, 2016 | 23.11 | 23.85 | 22.93 | 23.46 | 5,926,210 | +0.34(+1.48%) |
Mar 16, 2016 | 22.48 | 23.38 | 22.42 | 23.11 | 4,852,789 | +0.57(+2.55%) |
Mar 15, 2016 | 22.56 | 22.61 | 22.01 | 22.54 | 3,792,398 | -0.19(-0.84%) |
Mar 14, 2016 | 22.99 | 23.04 | 22.59 | 22.73 | 4,709,042 | -0.17(-0.76%) |
Mar 11, 2016 | 23.18 | 23.21 | 22.59 | 22.91 | 6,427,497 | +0.12(+0.55%) |
Mar 10, 2016 | 23.18 | 23.25 | 22.26 | 22.78 | 5,861,068 | -0.21(-0.91%) |
Mar 09, 2016 | 23.68 | 23.89 | 22.82 | 22.99 | 7,166,793 | -0.52(-2.23%) |
Mar 08, 2016 | 23.96 | 24.13 | 23.37 | 23.51 | 7,687,472 | -0.67(-2.79%) |
Mar 07, 2016 | 23.89 | 24.30 | 23.66 | 24.19 | 5,752,462 | -0.01(-0.03%) |
Mar 04, 2016 | 23.89 | 24.40 | 23.63 | 24.20 | 7,908,425 | +0.44(+1.86%) |
Mar 03, 2016 | 23.31 | 23.80 | 22.91 | 23.75 | 6,942,272 | +0.38(+1.64%) |
Mar 02, 2016 | 22.65 | 23.47 | 22.20 | 23.37 | 7,985,831 | +0.86(+3.81%) |
Mar 01, 2016 | 22.01 | 23.10 | 21.97 | 22.51 | 8,496,881 | +0.90(+4.16%) |
Feb 29, 2016 | 21.31 | 21.89 | 21.02 | 21.62 | 6,029,718 | +0.30(+1.41%) |
Feb 26, 2016 | 21.43 | 21.91 | 21.29 | 21.32 | 6,300,287 | +0.11(+0.51%) |
Feb 25, 2016 | 21.45 | 21.58 | 20.85 | 21.21 | 7,620,268 | -0.21(-0.97%) |
Feb 24, 2016 | 21.02 | 21.55 | 20.53 | 21.42 | 5,462,937 | -0.01(-0.04%) |
Feb 23, 2016 | 22.06 | 22.22 | 21.06 | 21.42 | 5,357,938 | -0.77(-3.49%) |
Feb 22, 2016 | 21.95 | 22.46 | 21.85 | 22.20 | 6,122,506 | +0.67(+3.09%) |
Feb 19, 2016 | 21.71 | 21.90 | 21.32 | 21.53 | 5,352,488 | -0.50(-2.27%) |
Feb 18, 2016 | 22.38 | 22.38 | 21.77 | 22.03 | 5,166,302 | -0.13(-0.60%) |
Feb 17, 2016 | 21.87 | 22.45 | 21.62 | 22.16 | 8,573,639 | +0.55(+2.54%) |
Feb 16, 2016 | 21.25 | 21.62 | 20.38 | 21.62 | 8,188,733 | +1.12(+5.44%) |
Feb 12, 2016 | 19.61 | 20.50 | 20.50 | 20.50 | 11,971,573 | +1.34(+6.99%) |
Feb 11, 2016 | 19.60 | 20.43 | 18.82 | 19.16 | 12,556,489 | -1.23(-6.04%) |
Feb 10, 2016 | 20.74 | 21.10 | 20.39 | 20.39 | 6,905,545 | +0.03(+0.16%) |
Feb 09, 2016 | 19.74 | 20.91 | 19.64 | 20.36 | 6,006,616 | +0.02(+0.08%) |
Feb 08, 2016 | 21.38 | 21.42 | 19.73 | 20.34 | 13,016,690 | -1.69(-7.67%) |
Feb 05, 2016 | 21.84 | 22.62 | 21.71 | 22.03 | 7,059,549 | +0.10(+0.46%) |
Feb 04, 2016 | 21.52 | 22.75 | 21.42 | 21.93 | 9,159,329 | -0.10(-0.45%) |
Feb 03, 2016 | 22.16 | 22.47 | 20.75 | 22.03 | 10,000,630 | +0.07(+0.34%) |
Feb 02, 2016 | 22.38 | 22.68 | 21.69 | 21.96 | 10,720,080 | -0.82(-3.62%) |
Feb 01, 2016 | 21.81 | 22.99 | 21.31 | 22.78 | 9,626,609 | +0.92(+4.19%) |
Jan 29, 2016 | 21.03 | 22.05 | 21.02 | 21.87 | 8,609,285 | +0.96(+4.58%) |
Jan 28, 2016 | 20.87 | 21.52 | 20.03 | 20.91 | 9,285,976 | -0.40(-1.87%) |
Jan 27, 2016 | 21.85 | 22.02 | 20.79 | 21.31 | 5,896,902 | -0.57(-2.62%) |
Jan 26, 2016 | 20.84 | 22.11 | 20.75 | 21.88 | 8,906,490 | +1.05(+5.03%) |
Jan 25, 2016 | 21.67 | 21.68 | 20.81 | 20.83 | 6,740,225 | -0.98(-4.50%) |
Jan 22, 2016 | 20.86 | 21.82 | 20.82 | 21.82 | 9,597,946 | +1.71(+8.49%) |
Jan 21, 2016 | 19.93 | 20.84 | 19.91 | 20.11 | 7,973,444 | +0.34(+1.73%) |
Jan 20, 2016 | 19.17 | 20.15 | 18.58 | 19.77 | 10,985,628 | -0.22(-1.08%) |
Jan 19, 2016 | 20.71 | 20.92 | 19.58 | 19.98 | 7,562,774 | -0.46(-2.24%) |
Jan 15, 2016 | 20.31 | 20.44 | 20.44 | 20.44 | 13,013,347 | -0.90(-4.21%) |
Jan 14, 2016 | 20.39 | 21.52 | 19.37 | 21.34 | 11,285,009 | +0.99(+4.87%) |
Jan 13, 2016 | 21.13 | 21.52 | 20.15 | 20.35 | 8,151,985 | -0.60(-2.86%) |
Jan 12, 2016 | 20.79 | 21.12 | 20.41 | 20.95 | 8,469,896 | +0.43(+2.11%) |
Jan 11, 2016 | 21.55 | 21.58 | 20.32 | 20.52 | 12,875,648 | -0.71(-3.33%) |
Jan 08, 2016 | 22.15 | 22.31 | 21.19 | 21.22 | 7,822,077 | -0.73(-3.34%) |
Jan 07, 2016 | 22.21 | 22.56 | 21.91 | 21.96 | 8,435,248 | -0.76(-3.33%) |
Jan 06, 2016 | 22.91 | 22.91 | 22.43 | 22.71 | 9,555,632 | -0.71(-3.02%) |
Jan 05, 2016 | 24.17 | 24.18 | 23.24 | 23.42 | 7,266,330 | -0.67(-2.80%) |