Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.44 | 24.12 | 23.32 | 24.05 | 349,770 | +0.49(+2.08%) |
Mar 30, 2016 | 23.42 | 23.86 | 23.14 | 23.56 | 639,784 | +0.60(+2.61%) |
Mar 29, 2016 | 22.66 | 23.13 | 22.34 | 22.96 | 985,472 | +0.09(+0.39%) |
Mar 28, 2016 | 23.20 | 23.25 | 22.74 | 22.87 | 316,227 | -0.18(-0.78%) |
Mar 24, 2016 | 22.74 | 23.05 | 23.05 | 23.05 | 693,700 | -0.19(-0.82%) |
Mar 23, 2016 | 23.80 | 23.98 | 23.20 | 23.24 | 360,223 | -0.87(-3.61%) |
Mar 22, 2016 | 23.63 | 24.33 | 23.55 | 24.11 | 329,255 | +0.31(+1.30%) |
Mar 21, 2016 | 24.35 | 24.55 | 23.67 | 23.80 | 335,646 | -0.55(-2.26%) |
Mar 18, 2016 | 24.59 | 24.99 | 24.04 | 24.35 | 534,570 | -0.14(-0.57%) |
Mar 17, 2016 | 24.52 | 24.82 | 24.10 | 24.49 | 633,433 | +0.48(+2.00%) |
Mar 16, 2016 | 22.99 | 24.11 | 22.81 | 24.01 | 516,319 | +1.11(+4.85%) |
Mar 15, 2016 | 23.11 | 23.18 | 22.46 | 22.90 | 552,689 | -0.33(-1.42%) |
Mar 14, 2016 | 22.86 | 23.44 | 22.79 | 23.23 | 381,258 | -0.07(-0.30%) |
Mar 11, 2016 | 22.93 | 23.47 | 22.93 | 23.30 | 496,374 | +0.52(+2.28%) |
Mar 10, 2016 | 23.15 | 23.38 | 22.61 | 22.78 | 444,032 | -0.21(-0.91%) |
Mar 09, 2016 | 23.42 | 23.71 | 22.79 | 22.99 | 493,624 | +0.15(+0.66%) |
Mar 08, 2016 | 24.16 | 24.28 | 22.74 | 22.84 | 521,845 | -1.50(-6.16%) |
Mar 07, 2016 | 23.38 | 24.34 | 23.35 | 24.34 | 317,105 | +0.77(+3.27%) |
Mar 04, 2016 | 23.89 | 24.10 | 23.33 | 23.57 | 799,143 | -0.11(-0.46%) |
Mar 03, 2016 | 22.80 | 23.93 | 22.80 | 23.68 | 1,042,827 | +0.61(+2.64%) |
Mar 02, 2016 | 22.20 | 23.10 | 21.72 | 23.07 | 795,517 | +0.85(+3.83%) |
Mar 01, 2016 | 22.43 | 22.44 | 21.90 | 22.22 | 2,243,009 | +0.00(+0.00%) |
Feb 29, 2016 | 22.15 | 22.41 | 21.82 | 22.22 | 298,986 | +0.35(+1.60%) |
Feb 26, 2016 | 22.05 | 22.53 | 21.78 | 21.87 | 505,174 | +0.24(+1.11%) |
Feb 25, 2016 | 21.55 | 21.84 | 21.18 | 21.63 | 684,209 | -0.20(-0.92%) |
Feb 24, 2016 | 20.72 | 21.84 | 20.50 | 21.83 | 735,528 | +0.42(+1.96%) |
Feb 23, 2016 | 22.10 | 22.28 | 21.30 | 21.41 | 1,183,460 | -0.74(-3.34%) |
Feb 22, 2016 | 21.37 | 22.29 | 21.37 | 22.15 | 1,344,599 | +1.06(+5.03%) |
Feb 19, 2016 | 21.03 | 21.45 | 20.58 | 21.09 | 4,286,611 | -0.34(-1.59%) |
Feb 18, 2016 | 21.50 | 21.67 | 20.84 | 21.43 | 8,224,994 | +0.36(+1.71%) |
Feb 17, 2016 | 20.49 | 21.65 | 20.25 | 21.07 | 530,971 | +1.06(+5.30%) |
Feb 16, 2016 | 19.07 | 20.15 | 18.20 | 20.01 | 462,031 | +1.16(+6.15%) |
Feb 12, 2016 | 17.87 | 18.85 | 18.85 | 18.85 | 635,000 | +1.12(+6.32%) |
Feb 11, 2016 | 18.21 | 18.81 | 17.25 | 17.73 | 693,311 | -0.94(-5.03%) |
Feb 10, 2016 | 18.62 | 19.10 | 18.05 | 18.67 | 982,850 | +0.15(+0.81%) |
Feb 09, 2016 | 18.95 | 19.35 | 17.97 | 18.52 | 1,387,579 | -0.82(-4.24%) |
Feb 08, 2016 | 20.66 | 20.95 | 19.22 | 19.34 | 1,132,319 | -1.95(-9.16%) |
Feb 05, 2016 | 21.60 | 22.09 | 21.04 | 21.29 | 504,185 | -0.60(-2.74%) |
Feb 04, 2016 | 21.76 | 22.09 | 21.23 | 21.89 | 844,123 | +0.46(+2.15%) |
Feb 03, 2016 | 21.95 | 21.95 | 20.50 | 21.43 | 807,063 | -0.06(-0.28%) |
Feb 02, 2016 | 21.40 | 21.74 | 21.01 | 21.49 | 968,110 | -0.40(-1.83%) |
Feb 01, 2016 | 21.80 | 23.56 | 21.16 | 21.89 | 1,455,887 | -0.39(-1.75%) |
Jan 29, 2016 | 22.41 | 22.77 | 22.00 | 22.28 | 1,232,198 | +0.28(+1.27%) |
Jan 28, 2016 | 22.10 | 23.10 | 21.21 | 22.00 | 1,215,011 | +0.96(+4.56%) |
Jan 27, 2016 | 21.07 | 21.43 | 20.35 | 21.04 | 976,720 | -0.25(-1.17%) |
Jan 26, 2016 | 20.93 | 21.42 | 20.11 | 21.29 | 1,940,871 | +0.76(+3.70%) |
Jan 25, 2016 | 20.81 | 22.09 | 20.52 | 20.53 | 1,950,014 | -0.60(-2.84%) |
Jan 22, 2016 | 20.32 | 21.49 | 20.01 | 21.13 | 1,175,501 | +1.73(+8.92%) |
Jan 21, 2016 | 18.38 | 19.72 | 18.20 | 19.40 | 1,262,000 | +1.03(+5.61%) |
Jan 20, 2016 | 19.18 | 19.48 | 17.66 | 18.37 | 1,745,260 | -1.35(-6.85%) |
Jan 19, 2016 | 21.33 | 21.63 | 19.23 | 19.72 | 1,258,447 | -1.22(-5.83%) |
Jan 15, 2016 | 20.89 | 20.94 | 20.94 | 20.94 | 689,300 | -1.18(-5.33%) |
Jan 14, 2016 | 21.01 | 22.20 | 20.71 | 22.12 | 646,713 | +1.28(+6.14%) |
Jan 13, 2016 | 22.52 | 22.67 | 20.43 | 20.84 | 709,605 | -1.33(-6.00%) |
Jan 12, 2016 | 22.60 | 23.31 | 20.84 | 22.17 | 849,896 | -0.02(-0.09%) |
Jan 11, 2016 | 23.25 | 23.52 | 21.85 | 22.19 | 1,113,744 | -1.72(-7.19%) |
Jan 08, 2016 | 23.63 | 24.43 | 23.60 | 23.91 | 469,997 | +0.38(+1.61%) |
Jan 07, 2016 | 24.14 | 24.78 | 23.53 | 23.53 | 585,225 | -1.41(-5.65%) |
Jan 06, 2016 | 25.59 | 26.26 | 24.59 | 24.94 | 640,018 | -1.44(-5.46%) |
Jan 05, 2016 | 26.32 | 26.56 | 25.86 | 26.38 | 466,116 | -0.08(-0.30%) |