Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.65 | 23.08 | 22.59 | 22.96 | 4,112,666 | +0.19(+0.82%) |
Mar 30, 2016 | 22.68 | 23.04 | 22.36 | 22.77 | 5,579,823 | +0.25(+1.09%) |
Mar 29, 2016 | 22.14 | 22.62 | 21.65 | 22.53 | 5,306,849 | +0.17(+0.78%) |
Mar 28, 2016 | 22.44 | 22.66 | 22.16 | 22.36 | 5,889,144 | +0.21(+0.93%) |
Mar 24, 2016 | 23.05 | 22.15 | 22.15 | 22.15 | 12,857,807 | -1.05(-4.51%) |
Mar 23, 2016 | 24.47 | 24.53 | 23.16 | 23.19 | 6,841,264 | -1.49(-6.05%) |
Mar 22, 2016 | 24.20 | 24.96 | 24.06 | 24.69 | 6,130,656 | +0.33(+1.37%) |
Mar 21, 2016 | 24.23 | 24.63 | 24.03 | 24.35 | 4,331,139 | -0.02(-0.08%) |
Mar 18, 2016 | 23.44 | 24.65 | 23.30 | 24.37 | 17,513,140 | +1.09(+4.70%) |
Mar 17, 2016 | 23.11 | 23.69 | 22.96 | 23.28 | 6,349,279 | +0.29(+1.28%) |
Mar 16, 2016 | 22.84 | 23.29 | 22.53 | 22.99 | 6,320,315 | -0.09(-0.38%) |
Mar 15, 2016 | 23.56 | 23.66 | 22.60 | 23.07 | 5,421,820 | -0.49(-2.09%) |
Mar 14, 2016 | 23.79 | 23.99 | 22.96 | 23.57 | 10,129,605 | -0.54(-2.24%) |
Mar 11, 2016 | 23.77 | 24.11 | 23.49 | 24.11 | 5,000,674 | +0.81(+3.49%) |
Mar 10, 2016 | 22.88 | 23.48 | 22.64 | 23.29 | 6,423,624 | +0.49(+2.16%) |
Mar 09, 2016 | 22.90 | 23.41 | 22.60 | 22.80 | 6,880,676 | -0.02(-0.09%) |
Mar 08, 2016 | 23.49 | 23.59 | 22.75 | 22.82 | 8,617,959 | -0.83(-3.49%) |
Mar 07, 2016 | 22.82 | 24.15 | 22.51 | 23.65 | 7,712,082 | +0.63(+2.75%) |
Mar 04, 2016 | 23.27 | 23.69 | 22.95 | 23.02 | 7,799,308 | -0.15(-0.63%) |
Mar 03, 2016 | 22.49 | 23.37 | 22.46 | 23.16 | 6,361,096 | +0.55(+2.42%) |
Mar 02, 2016 | 22.18 | 22.78 | 22.02 | 22.62 | 7,323,739 | +0.47(+2.11%) |
Mar 01, 2016 | 21.20 | 22.57 | 21.10 | 22.15 | 9,982,825 | +1.25(+5.96%) |
Feb 29, 2016 | 21.09 | 21.32 | 20.83 | 20.90 | 5,334,276 | -0.22(-1.04%) |
Feb 26, 2016 | 20.88 | 21.42 | 20.74 | 21.12 | 5,230,689 | +0.51(+2.49%) |
Feb 25, 2016 | 20.67 | 20.67 | 19.86 | 20.61 | 4,561,546 | -0.11(-0.52%) |
Feb 24, 2016 | 20.24 | 20.83 | 19.48 | 20.72 | 7,002,932 | +0.23(+1.11%) |
Feb 23, 2016 | 21.36 | 21.37 | 20.43 | 20.49 | 6,337,686 | -0.99(-4.62%) |
Feb 22, 2016 | 21.32 | 21.69 | 21.04 | 21.48 | 6,833,301 | +0.59(+2.84%) |
Feb 19, 2016 | 21.62 | 21.82 | 20.68 | 20.89 | 6,618,798 | -1.18(-5.35%) |
Feb 18, 2016 | 21.22 | 22.43 | 21.02 | 22.07 | 8,327,074 | +0.76(+3.57%) |
Feb 17, 2016 | 21.00 | 21.60 | 20.94 | 21.31 | 7,647,598 | +0.43(+2.04%) |
Feb 16, 2016 | 20.12 | 21.02 | 19.90 | 20.88 | 7,450,230 | +0.97(+4.85%) |
Feb 12, 2016 | 19.67 | 19.92 | 19.92 | 19.92 | 6,395,896 | +0.57(+2.93%) |
Feb 11, 2016 | 19.65 | 19.86 | 19.14 | 19.35 | 8,986,008 | -0.77(-3.84%) |
Feb 10, 2016 | 19.82 | 20.50 | 19.77 | 20.12 | 8,270,402 | +0.52(+2.65%) |
Feb 09, 2016 | 19.98 | 20.14 | 19.29 | 19.60 | 8,584,778 | -0.63(-3.13%) |
Feb 08, 2016 | 20.60 | 20.86 | 19.79 | 20.24 | 7,264,946 | -0.82(-3.89%) |
Feb 05, 2016 | 20.89 | 21.27 | 20.33 | 21.06 | 11,731,113 | +0.02(+0.10%) |
Feb 04, 2016 | 19.98 | 21.97 | 19.97 | 21.04 | 17,868,248 | +1.09(+5.47%) |
Feb 03, 2016 | 19.72 | 20.47 | 19.45 | 19.94 | 14,127,285 | +1.25(+6.68%) |
Feb 02, 2016 | 19.41 | 20.12 | 18.47 | 18.70 | 10,254,614 | -1.18(-5.92%) |
Feb 01, 2016 | 18.99 | 20.21 | 18.69 | 19.87 | 12,236,730 | +0.89(+4.68%) |
Jan 29, 2016 | 18.96 | 19.70 | 18.33 | 18.98 | 19,022,830 | +1.50(+8.58%) |
Jan 28, 2016 | 17.75 | 17.82 | 17.15 | 17.48 | 13,303,001 | -0.14(-0.80%) |
Jan 27, 2016 | 17.91 | 18.22 | 17.47 | 17.62 | 7,623,225 | -0.50(-2.78%) |
Jan 26, 2016 | 17.32 | 18.39 | 17.32 | 18.13 | 9,111,679 | +0.88(+5.08%) |
Jan 25, 2016 | 18.04 | 18.09 | 17.23 | 17.25 | 9,887,975 | -1.00(-5.48%) |
Jan 22, 2016 | 18.45 | 18.63 | 17.66 | 18.25 | 12,778,717 | +0.24(+1.34%) |
Jan 21, 2016 | 19.24 | 19.26 | 17.91 | 18.01 | 15,986,222 | -1.08(-5.68%) |
Jan 20, 2016 | 19.07 | 19.28 | 18.13 | 19.09 | 10,329,411 | -0.40(-2.04%) |
Jan 19, 2016 | 20.56 | 20.73 | 19.21 | 19.49 | 8,365,890 | -0.69(-3.43%) |
Jan 15, 2016 | 19.92 | 20.19 | 20.19 | 20.19 | 13,252,355 | -0.80(-3.80%) |
Jan 14, 2016 | 20.38 | 21.19 | 19.90 | 20.98 | 8,002,331 | +0.68(+3.35%) |
Jan 13, 2016 | 20.64 | 21.21 | 20.23 | 20.30 | 7,244,270 | -0.33(-1.58%) |
Jan 12, 2016 | 20.73 | 20.87 | 19.88 | 20.63 | 9,319,271 | +0.14(+0.70%) |
Jan 11, 2016 | 21.64 | 21.64 | 20.03 | 20.49 | 11,988,690 | -0.78(-3.66%) |
Jan 08, 2016 | 22.47 | 22.56 | 21.02 | 21.26 | 15,000,212 | -1.31(-5.79%) |
Jan 07, 2016 | 22.25 | 22.75 | 22.06 | 22.57 | 9,143,103 | -0.14(-0.60%) |
Jan 06, 2016 | 23.30 | 23.47 | 22.43 | 22.71 | 6,306,135 | -1.03(-4.35%) |
Jan 05, 2016 | 23.85 | 24.10 | 23.47 | 23.74 | 4,732,647 | +0.04(+0.17%) |