Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.11 | 22.13 | 21.81 | 21.86 | 16,226,091 | -0.16(-0.75%) |
Mar 30, 2016 | 22.04 | 22.51 | 22.00 | 22.03 | 12,143,160 | -0.05(-0.25%) |
Mar 29, 2016 | 21.71 | 22.09 | 21.40 | 22.08 | 15,126,830 | -0.02(-0.08%) |
Mar 28, 2016 | 22.25 | 22.30 | 22.06 | 22.10 | 6,220,372 | -0.19(-0.86%) |
Mar 24, 2016 | 22.11 | 22.29 | 22.29 | 22.29 | 14,707,375 | +0.15(+0.66%) |
Mar 23, 2016 | 22.07 | 22.25 | 21.95 | 22.14 | 8,448,739 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.29 | 22.08 | 22.11 | 9,780,470 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.44 | 21.76 | 22.30 | 16,058,037 | +0.52(+2.40%) |
Mar 18, 2016 | 21.77 | 21.96 | 21.24 | 21.78 | 21,763,946 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.38 | 21.77 | 12,375,865 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.96 | 21.70 | 24,255,254 | +0.09(+0.42%) |
Mar 15, 2016 | 22.08 | 22.13 | 21.57 | 21.60 | 9,663,916 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.31 | 21.90 | 22.25 | 17,471,534 | +0.24(+1.08%) |
Mar 11, 2016 | 21.96 | 22.06 | 21.90 | 22.01 | 15,120,881 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.08 | 21.05 | 21.71 | 20,964,102 | -0.24(-1.09%) |
Mar 09, 2016 | 22.30 | 22.44 | 21.71 | 21.94 | 13,476,731 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.05 | 12,632,238 | -0.17(-0.78%) |
Mar 07, 2016 | 22.32 | 22.36 | 22.04 | 22.23 | 5,338,247 | -0.14(-0.61%) |
Mar 04, 2016 | 22.04 | 22.56 | 21.93 | 22.36 | 9,009,069 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.98 | 21.60 | 21.93 | 8,489,386 | +0.20(+0.93%) |
Mar 02, 2016 | 22.11 | 22.16 | 21.68 | 21.73 | 10,778,120 | -0.49(-2.19%) |
Mar 01, 2016 | 21.98 | 22.22 | 21.64 | 22.22 | 9,541,625 | +0.41(+1.89%) |
Feb 29, 2016 | 22.10 | 22.31 | 21.78 | 21.81 | 7,694,554 | -0.35(-1.57%) |
Feb 26, 2016 | 22.35 | 22.48 | 22.11 | 22.15 | 8,093,134 | +0.00(+0.00%) |
Feb 25, 2016 | 22.02 | 22.17 | 21.89 | 22.15 | 8,245,474 | +0.20(+0.92%) |
Feb 24, 2016 | 21.47 | 22.01 | 21.33 | 21.95 | 10,337,910 | +0.31(+1.44%) |
Feb 23, 2016 | 22.03 | 22.17 | 21.63 | 21.64 | 11,051,424 | -0.57(-2.56%) |
Feb 22, 2016 | 21.94 | 22.25 | 21.94 | 22.21 | 10,614,008 | +0.39(+1.81%) |
Feb 19, 2016 | 21.47 | 21.86 | 21.39 | 21.82 | 10,679,336 | +0.26(+1.19%) |
Feb 18, 2016 | 21.18 | 21.69 | 21.15 | 21.56 | 12,127,162 | +0.28(+1.33%) |
Feb 17, 2016 | 21.15 | 21.33 | 20.98 | 21.27 | 11,901,068 | +0.25(+1.18%) |
Feb 16, 2016 | 20.43 | 21.07 | 20.37 | 21.03 | 11,327,758 | +0.42(+2.05%) |
Feb 12, 2016 | 20.50 | 20.61 | 20.61 | 20.61 | 12,951,235 | +0.38(+1.86%) |
Feb 11, 2016 | 20.09 | 20.57 | 19.83 | 20.23 | 19,247,180 | -0.22(-1.08%) |
Feb 10, 2016 | 20.40 | 20.82 | 20.23 | 20.45 | 13,337,614 | +0.28(+1.41%) |
Feb 09, 2016 | 20.33 | 21.07 | 20.07 | 20.17 | 18,320,666 | -0.43(-2.09%) |
Feb 08, 2016 | 20.94 | 20.95 | 19.71 | 20.60 | 22,482,700 | -0.66(-3.10%) |
Feb 05, 2016 | 21.49 | 21.54 | 21.13 | 21.26 | 20,598,166 | -0.27(-1.23%) |
Feb 04, 2016 | 21.52 | 21.63 | 21.16 | 21.52 | 17,393,052 | -0.01(-0.04%) |
Feb 03, 2016 | 21.49 | 21.74 | 21.00 | 21.53 | 21,555,270 | +0.19(+0.90%) |
Feb 02, 2016 | 21.73 | 21.77 | 21.27 | 21.34 | 17,543,854 | -0.60(-2.72%) |
Feb 01, 2016 | 21.38 | 22.20 | 21.31 | 21.93 | 21,703,288 | +0.44(+2.05%) |
Jan 29, 2016 | 21.25 | 21.51 | 21.03 | 21.49 | 33,403,666 | +0.30(+1.43%) |
Jan 28, 2016 | 21.28 | 22.11 | 20.52 | 21.19 | 60,968,896 | -3.01(-12.45%) |
Jan 27, 2016 | 24.47 | 24.80 | 23.91 | 24.21 | 20,256,894 | -0.21(-0.86%) |
Jan 26, 2016 | 24.00 | 24.44 | 24.00 | 24.42 | 8,320,466 | +0.47(+1.97%) |
Jan 25, 2016 | 24.19 | 24.33 | 23.91 | 23.95 | 10,767,167 | -0.27(-1.12%) |
Jan 22, 2016 | 24.24 | 24.50 | 23.92 | 24.22 | 11,402,359 | +0.31(+1.30%) |
Jan 21, 2016 | 23.70 | 24.05 | 23.20 | 23.90 | 16,806,794 | +0.25(+1.05%) |
Jan 20, 2016 | 22.76 | 23.95 | 22.69 | 23.66 | 19,109,018 | +0.05(+0.19%) |
Jan 19, 2016 | 23.46 | 23.74 | 23.24 | 23.61 | 15,069,512 | +0.47(+2.02%) |
Jan 15, 2016 | 22.95 | 23.14 | 23.14 | 23.14 | 15,643,401 | -0.55(-2.32%) |
Jan 14, 2016 | 23.29 | 23.95 | 22.86 | 23.69 | 18,064,712 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.24 | 23.14 | 23.28 | 12,726,211 | -0.73(-3.05%) |
Jan 12, 2016 | 23.92 | 24.19 | 23.75 | 24.01 | 10,307,843 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.05 | 23.63 | 23.91 | 13,030,608 | +0.32(+1.36%) |
Jan 08, 2016 | 23.79 | 23.97 | 23.52 | 23.59 | 12,261,106 | +0.05(+0.23%) |
Jan 07, 2016 | 23.64 | 24.25 | 23.46 | 23.54 | 14,570,227 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.61 | 24.20 | 13,250,070 | +0.27(+1.11%) |
Jan 05, 2016 | 24.38 | 24.61 | 23.77 | 23.93 | 18,217,756 | -0.28(-1.17%) |