Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.15 | 21.23 | 21.02 | 21.02 | 5,321,554 | -0.16(-0.77%) |
Mar 30, 2016 | 21.21 | 21.33 | 21.14 | 21.18 | 5,453,359 | +0.28(+1.33%) |
Mar 29, 2016 | 20.50 | 20.91 | 20.49 | 20.91 | 4,140,992 | +0.29(+1.39%) |
Mar 28, 2016 | 20.68 | 20.69 | 20.57 | 20.62 | 2,340,324 | +0.06(+0.28%) |
Mar 24, 2016 | 20.50 | 20.56 | 20.56 | 20.56 | 2,823,504 | -0.21(-1.02%) |
Mar 23, 2016 | 20.96 | 20.96 | 20.74 | 20.78 | 4,193,288 | -0.07(-0.35%) |
Mar 22, 2016 | 20.66 | 20.89 | 20.65 | 20.85 | 4,401,466 | +0.00(+0.00%) |
Mar 21, 2016 | 20.82 | 20.92 | 20.77 | 20.85 | 7,386,763 | -0.02(-0.12%) |
Mar 18, 2016 | 20.83 | 20.92 | 20.79 | 20.87 | 9,909,479 | +0.03(+0.16%) |
Mar 17, 2016 | 20.73 | 20.87 | 20.65 | 20.84 | 5,975,445 | -0.01(-0.04%) |
Mar 16, 2016 | 20.49 | 20.89 | 20.49 | 20.85 | 5,969,603 | +0.32(+1.55%) |
Mar 15, 2016 | 20.49 | 20.55 | 20.43 | 20.53 | 3,567,653 | -0.09(-0.44%) |
Mar 14, 2016 | 20.60 | 20.68 | 20.54 | 20.62 | 4,793,262 | +0.11(+0.52%) |
Mar 11, 2016 | 20.29 | 20.53 | 20.27 | 20.51 | 12,140,014 | +0.70(+3.55%) |
Mar 10, 2016 | 20.12 | 20.32 | 19.62 | 19.81 | 29,985,646 | -0.07(-0.37%) |
Mar 09, 2016 | 19.94 | 19.97 | 19.84 | 19.89 | 5,912,793 | +0.08(+0.41%) |
Mar 08, 2016 | 20.01 | 20.02 | 19.80 | 19.80 | 5,195,483 | -0.20(-1.02%) |
Mar 07, 2016 | 19.82 | 20.09 | 19.80 | 20.01 | 10,383,676 | -0.06(-0.29%) |
Mar 04, 2016 | 20.07 | 20.18 | 20.03 | 20.07 | 7,630,812 | +0.08(+0.41%) |
Mar 03, 2016 | 19.81 | 19.99 | 19.77 | 19.98 | 3,827,776 | +0.20(+0.99%) |
Mar 02, 2016 | 19.65 | 19.80 | 19.59 | 19.79 | 5,314,958 | -0.02(-0.08%) |
Mar 01, 2016 | 19.53 | 19.82 | 19.49 | 19.80 | 6,152,895 | +0.72(+3.77%) |
Feb 29, 2016 | 19.18 | 19.26 | 19.07 | 19.09 | 4,999,981 | -0.24(-1.23%) |
Feb 26, 2016 | 19.46 | 19.49 | 19.29 | 19.32 | 4,937,443 | -0.01(-0.04%) |
Feb 25, 2016 | 19.22 | 19.33 | 19.12 | 19.33 | 4,867,866 | +0.21(+1.11%) |
Feb 24, 2016 | 18.87 | 19.13 | 18.78 | 19.12 | 9,022,086 | -0.25(-1.27%) |
Feb 23, 2016 | 19.57 | 19.59 | 19.33 | 19.36 | 4,811,857 | -0.36(-1.82%) |
Feb 22, 2016 | 19.63 | 19.75 | 19.63 | 19.72 | 3,482,106 | +0.20(+1.05%) |
Feb 19, 2016 | 19.41 | 19.55 | 19.35 | 19.52 | 6,134,909 | -0.07(-0.33%) |
Feb 18, 2016 | 19.71 | 19.71 | 19.53 | 19.58 | 11,491,013 | +0.02(+0.13%) |
Feb 17, 2016 | 19.36 | 19.60 | 19.36 | 19.56 | 8,843,753 | +0.41(+2.13%) |
Feb 16, 2016 | 19.10 | 19.15 | 18.91 | 19.15 | 4,305,988 | +0.26(+1.38%) |
Feb 12, 2016 | 18.73 | 18.89 | 18.89 | 18.89 | 14,286,801 | +0.20(+1.09%) |
Feb 11, 2016 | 18.73 | 18.76 | 18.54 | 18.68 | 19,841,702 | -0.14(-0.74%) |
Feb 10, 2016 | 18.99 | 19.05 | 18.80 | 18.82 | 11,886,093 | +0.06(+0.30%) |
Feb 09, 2016 | 18.52 | 18.87 | 18.52 | 18.77 | 14,704,421 | -0.03(-0.17%) |
Feb 08, 2016 | 18.77 | 18.86 | 18.64 | 18.80 | 14,186,592 | -0.48(-2.50%) |
Feb 05, 2016 | 19.58 | 19.62 | 19.22 | 19.28 | 6,487,644 | -0.38(-1.91%) |
Feb 04, 2016 | 19.50 | 19.75 | 19.44 | 19.66 | 15,269,347 | -0.07(-0.37%) |
Feb 03, 2016 | 19.59 | 19.74 | 19.30 | 19.73 | 11,085,049 | +0.37(+1.90%) |
Feb 02, 2016 | 19.61 | 19.62 | 19.32 | 19.36 | 9,910,696 | -0.50(-2.51%) |
Feb 01, 2016 | 19.69 | 19.91 | 19.62 | 19.86 | 5,217,351 | -0.02(-0.08%) |
Jan 29, 2016 | 19.66 | 19.89 | 19.62 | 19.88 | 8,488,407 | +0.14(+0.70%) |
Jan 28, 2016 | 19.89 | 19.92 | 19.57 | 19.74 | 6,685,128 | -0.08(-0.41%) |
Jan 27, 2016 | 19.89 | 20.11 | 19.76 | 19.82 | 16,030,177 | -0.14(-0.70%) |
Jan 26, 2016 | 19.71 | 19.97 | 19.70 | 19.96 | 5,964,858 | +0.38(+1.92%) |
Jan 25, 2016 | 19.67 | 19.75 | 19.56 | 19.58 | 6,962,300 | -0.17(-0.87%) |
Jan 22, 2016 | 19.71 | 19.81 | 19.64 | 19.75 | 17,691,102 | +0.37(+1.90%) |
Jan 21, 2016 | 19.19 | 19.49 | 19.02 | 19.39 | 10,253,512 | +0.20(+1.02%) |
Jan 20, 2016 | 19.23 | 19.27 | 18.84 | 19.19 | 9,489,771 | -0.35(-1.80%) |
Jan 19, 2016 | 19.61 | 19.69 | 19.40 | 19.54 | 9,581,637 | +0.24(+1.23%) |
Jan 15, 2016 | 19.34 | 19.31 | 19.31 | 19.31 | 13,742,002 | -0.74(-3.67%) |
Jan 14, 2016 | 19.85 | 20.12 | 19.71 | 20.04 | 14,547,035 | +0.23(+1.15%) |
Jan 13, 2016 | 20.30 | 20.34 | 19.75 | 19.81 | 7,989,861 | -0.51(-2.49%) |
Jan 12, 2016 | 20.34 | 20.38 | 20.11 | 20.32 | 11,056,575 | +0.32(+1.59%) |
Jan 11, 2016 | 20.16 | 20.17 | 19.84 | 20.00 | 9,679,845 | +0.16(+0.78%) |
Jan 08, 2016 | 20.29 | 20.32 | 19.80 | 19.84 | 7,795,630 | -0.20(-0.98%) |
Jan 07, 2016 | 20.04 | 20.26 | 19.99 | 20.04 | 15,966,198 | -0.41(-2.00%) |
Jan 06, 2016 | 20.25 | 20.50 | 20.21 | 20.45 | 9,024,263 | -0.24(-1.15%) |
Jan 05, 2016 | 20.68 | 20.73 | 20.50 | 20.69 | 9,882,127 | -0.20(-0.94%) |