Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.49 | 22.62 | 22.02 | 22.32 | 1,756,152 | -0.23(-1.03%) |
Mar 30, 2016 | 22.46 | 22.92 | 22.38 | 22.56 | 1,228,576 | +0.15(+0.69%) |
Mar 29, 2016 | 22.35 | 22.45 | 22.02 | 22.40 | 1,585,713 | -0.05(-0.21%) |
Mar 28, 2016 | 22.51 | 22.65 | 22.27 | 22.45 | 856,055 | +0.03(+0.14%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 975,546 | -0.14(-0.62%) |
Mar 23, 2016 | 22.73 | 22.79 | 22.56 | 22.56 | 1,044,234 | -0.16(-0.71%) |
Mar 22, 2016 | 22.43 | 22.85 | 22.16 | 22.72 | 1,275,024 | +0.13(+0.58%) |
Mar 21, 2016 | 22.55 | 22.76 | 22.35 | 22.59 | 1,211,662 | -0.02(-0.07%) |
Mar 18, 2016 | 22.31 | 22.87 | 22.31 | 22.60 | 3,151,029 | +0.36(+1.60%) |
Mar 17, 2016 | 22.07 | 22.32 | 21.75 | 22.25 | 1,700,476 | +0.15(+0.66%) |
Mar 16, 2016 | 22.19 | 22.59 | 21.88 | 22.10 | 1,542,612 | -0.20(-0.90%) |
Mar 15, 2016 | 22.38 | 22.47 | 22.09 | 22.30 | 1,611,495 | -0.21(-0.93%) |
Mar 14, 2016 | 22.51 | 22.60 | 22.30 | 22.51 | 1,095,491 | -0.08(-0.34%) |
Mar 11, 2016 | 22.25 | 22.61 | 22.13 | 22.59 | 1,139,200 | +0.63(+2.87%) |
Mar 10, 2016 | 21.98 | 22.49 | 21.62 | 21.96 | 1,308,839 | +0.28(+1.31%) |
Mar 09, 2016 | 21.90 | 22.05 | 21.57 | 21.67 | 996,514 | -0.08(-0.35%) |
Mar 08, 2016 | 22.07 | 22.22 | 21.75 | 21.75 | 1,560,904 | -0.54(-2.42%) |
Mar 07, 2016 | 22.16 | 22.47 | 22.16 | 22.29 | 1,474,306 | -0.05(-0.21%) |
Mar 04, 2016 | 22.13 | 22.58 | 22.13 | 22.33 | 1,249,535 | +0.18(+0.80%) |
Mar 03, 2016 | 21.72 | 22.29 | 21.59 | 22.16 | 2,718,164 | +0.44(+2.02%) |
Mar 02, 2016 | 21.39 | 21.72 | 21.31 | 21.72 | 1,230,651 | +0.35(+1.66%) |
Mar 01, 2016 | 20.62 | 21.37 | 20.54 | 21.36 | 1,983,228 | +0.92(+4.48%) |
Feb 29, 2016 | 20.95 | 21.00 | 20.45 | 20.45 | 1,126,671 | -0.50(-2.39%) |
Feb 26, 2016 | 20.76 | 21.14 | 20.66 | 20.95 | 1,139,666 | +0.45(+2.21%) |
Feb 25, 2016 | 20.42 | 20.64 | 20.23 | 20.49 | 911,505 | +0.12(+0.60%) |
Feb 24, 2016 | 20.18 | 20.44 | 19.83 | 20.37 | 1,364,713 | -0.15(-0.75%) |
Feb 23, 2016 | 20.84 | 20.92 | 20.31 | 20.52 | 976,582 | -0.37(-1.77%) |
Feb 22, 2016 | 20.57 | 21.00 | 20.74 | 20.89 | 1,096,906 | +0.32(+1.57%) |
Feb 19, 2016 | 20.17 | 20.82 | 20.09 | 20.57 | 1,880,443 | +0.31(+1.52%) |
Feb 18, 2016 | 21.24 | 21.41 | 20.16 | 20.26 | 4,157,968 | -0.92(-4.32%) |
Feb 17, 2016 | 21.42 | 21.62 | 21.10 | 21.18 | 1,877,292 | -0.09(-0.43%) |
Feb 16, 2016 | 21.18 | 21.60 | 21.06 | 21.27 | 1,970,829 | +0.41(+1.95%) |
Feb 12, 2016 | 20.55 | 20.86 | 20.86 | 20.86 | 1,556,143 | +0.91(+4.55%) |
Feb 11, 2016 | 20.08 | 20.23 | 19.59 | 19.96 | 2,513,197 | -0.93(-4.46%) |
Feb 10, 2016 | 21.14 | 21.55 | 20.89 | 20.89 | 1,214,620 | -0.07(-0.33%) |
Feb 09, 2016 | 20.62 | 21.12 | 20.18 | 20.96 | 2,557,105 | +0.01(+0.04%) |
Feb 08, 2016 | 21.60 | 21.61 | 20.57 | 20.95 | 2,963,570 | -0.99(-4.52%) |
Feb 05, 2016 | 22.77 | 23.03 | 21.88 | 21.94 | 2,168,230 | -0.83(-3.65%) |
Feb 04, 2016 | 22.45 | 22.99 | 22.45 | 22.77 | 1,735,285 | +0.26(+1.16%) |
Feb 03, 2016 | 22.71 | 22.77 | 21.83 | 22.51 | 1,363,790 | +0.02(+0.07%) |
Feb 02, 2016 | 22.65 | 22.78 | 22.38 | 22.49 | 1,064,691 | -0.67(-2.89%) |
Feb 01, 2016 | 23.32 | 23.42 | 22.94 | 23.16 | 1,508,537 | -0.32(-1.34%) |
Jan 29, 2016 | 22.81 | 23.48 | 22.68 | 23.48 | 2,053,004 | +0.73(+3.21%) |
Jan 28, 2016 | 22.92 | 23.19 | 22.74 | 22.75 | 1,410,324 | +0.09(+0.41%) |
Jan 27, 2016 | 22.31 | 23.17 | 22.23 | 22.66 | 2,017,915 | +0.28(+1.27%) |
Jan 26, 2016 | 21.60 | 22.39 | 21.59 | 22.37 | 2,231,342 | +0.92(+4.27%) |
Jan 25, 2016 | 22.32 | 22.39 | 21.42 | 21.46 | 1,385,683 | -0.99(-4.42%) |
Jan 22, 2016 | 21.94 | 22.46 | 21.72 | 22.45 | 2,367,822 | +0.88(+4.06%) |
Jan 21, 2016 | 21.84 | 22.22 | 21.45 | 21.57 | 1,531,979 | -0.33(-1.51%) |
Jan 20, 2016 | 21.99 | 22.26 | 21.36 | 21.90 | 2,729,156 | -0.45(-2.00%) |
Jan 19, 2016 | 22.33 | 23.06 | 22.02 | 22.35 | 2,482,408 | -0.08(-0.34%) |
Jan 15, 2016 | 21.91 | 22.42 | 22.42 | 22.42 | 1,789,818 | -0.19(-0.85%) |
Jan 14, 2016 | 22.43 | 22.78 | 22.05 | 22.62 | 1,883,340 | +0.32(+1.41%) |
Jan 13, 2016 | 23.24 | 23.32 | 22.13 | 22.30 | 2,014,990 | -0.83(-3.59%) |
Jan 12, 2016 | 23.22 | 23.38 | 22.71 | 23.13 | 2,251,582 | +0.22(+0.97%) |
Jan 11, 2016 | 22.99 | 23.10 | 22.58 | 22.91 | 2,572,002 | +0.08(+0.37%) |
Jan 08, 2016 | 23.41 | 23.54 | 22.78 | 22.82 | 2,457,059 | -0.38(-1.66%) |
Jan 07, 2016 | 23.42 | 23.73 | 23.19 | 23.21 | 2,935,735 | -0.72(-2.99%) |
Jan 06, 2016 | 23.64 | 24.02 | 23.60 | 23.92 | 1,765,442 | -0.16(-0.67%) |
Jan 05, 2016 | 24.23 | 24.51 | 23.99 | 24.09 | 1,703,339 | -0.15(-0.60%) |