Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.21 | 22.45 | 22.09 | 22.20 | 9,539,785 | -0.05(-0.23%) |
Mar 30, 2016 | 22.36 | 22.49 | 22.16 | 22.25 | 6,562,626 | +0.01(+0.06%) |
Mar 29, 2016 | 21.91 | 22.33 | 21.76 | 22.24 | 7,287,562 | +0.29(+1.34%) |
Mar 28, 2016 | 21.80 | 22.08 | 21.68 | 21.94 | 6,883,659 | +0.20(+0.92%) |
Mar 24, 2016 | 21.60 | 21.74 | 21.74 | 21.74 | 6,266,167 | +0.07(+0.33%) |
Mar 23, 2016 | 21.86 | 22.01 | 21.67 | 21.67 | 6,061,715 | -0.25(-1.14%) |
Mar 22, 2016 | 21.51 | 22.09 | 21.51 | 21.92 | 6,988,396 | +0.23(+1.06%) |
Mar 21, 2016 | 21.55 | 21.89 | 21.51 | 21.69 | 7,388,233 | +0.13(+0.60%) |
Mar 18, 2016 | 21.60 | 21.73 | 21.40 | 21.56 | 11,239,667 | +0.01(+0.03%) |
Mar 17, 2016 | 21.13 | 21.85 | 21.09 | 21.56 | 13,831,336 | +0.45(+2.14%) |
Mar 16, 2016 | 20.90 | 21.23 | 20.82 | 21.10 | 8,859,972 | +0.09(+0.41%) |
Mar 15, 2016 | 20.67 | 21.05 | 20.55 | 21.02 | 9,948,474 | +0.18(+0.86%) |
Mar 14, 2016 | 20.44 | 20.95 | 20.44 | 20.84 | 9,852,793 | +0.26(+1.25%) |
Mar 11, 2016 | 20.29 | 20.63 | 20.28 | 20.58 | 9,778,686 | +0.47(+2.35%) |
Mar 10, 2016 | 19.81 | 20.14 | 19.74 | 20.11 | 8,897,148 | +0.35(+1.78%) |
Mar 09, 2016 | 19.86 | 19.94 | 19.69 | 19.76 | 6,839,656 | +0.06(+0.29%) |
Mar 08, 2016 | 19.71 | 19.94 | 19.69 | 19.70 | 9,867,945 | -0.10(-0.51%) |
Mar 07, 2016 | 19.59 | 19.86 | 19.54 | 19.80 | 10,023,950 | +0.14(+0.69%) |
Mar 04, 2016 | 19.29 | 20.00 | 19.25 | 19.66 | 9,881,305 | +0.35(+1.82%) |
Mar 03, 2016 | 19.35 | 19.40 | 19.14 | 19.31 | 9,482,017 | +0.13(+0.70%) |
Mar 02, 2016 | 18.80 | 19.19 | 18.77 | 19.18 | 8,931,410 | +0.30(+1.58%) |
Mar 01, 2016 | 18.51 | 18.95 | 18.48 | 18.88 | 10,490,403 | +0.47(+2.58%) |
Feb 29, 2016 | 18.12 | 18.72 | 18.07 | 18.41 | 17,193,810 | +0.28(+1.52%) |
Feb 26, 2016 | 18.04 | 18.42 | 17.89 | 18.13 | 11,822,558 | +0.16(+0.91%) |
Feb 25, 2016 | 17.80 | 18.02 | 17.50 | 17.97 | 10,555,480 | +0.26(+1.44%) |
Feb 24, 2016 | 17.00 | 17.97 | 17.00 | 17.71 | 18,409,686 | +0.53(+3.09%) |
Feb 23, 2016 | 16.70 | 17.42 | 16.50 | 17.18 | 16,691,135 | +0.47(+2.84%) |
Feb 22, 2016 | 16.43 | 16.77 | 16.37 | 16.71 | 20,333,694 | +0.50(+3.10%) |
Feb 19, 2016 | 16.82 | 16.82 | 16.05 | 16.20 | 33,023,366 | -0.69(-4.07%) |
Feb 18, 2016 | 17.13 | 17.19 | 16.67 | 16.89 | 10,256,281 | -0.24(-1.41%) |
Feb 17, 2016 | 16.90 | 17.31 | 16.82 | 17.13 | 12,590,593 | +0.29(+1.73%) |
Feb 16, 2016 | 16.27 | 17.00 | 16.20 | 16.84 | 10,002,372 | +0.83(+5.18%) |
Feb 12, 2016 | 15.94 | 16.01 | 16.01 | 16.01 | 9,336,150 | +0.27(+1.71%) |
Feb 11, 2016 | 15.83 | 15.96 | 15.63 | 15.74 | 11,945,216 | -0.33(-2.03%) |
Feb 10, 2016 | 16.50 | 16.64 | 16.03 | 16.07 | 6,788,246 | -0.28(-1.73%) |
Feb 09, 2016 | 16.41 | 16.66 | 16.06 | 16.35 | 8,493,345 | -0.23(-1.37%) |
Feb 08, 2016 | 16.90 | 16.91 | 16.25 | 16.58 | 10,802,719 | -0.42(-2.46%) |
Feb 05, 2016 | 18.14 | 18.16 | 16.93 | 17.00 | 11,580,134 | -1.24(-6.80%) |
Feb 04, 2016 | 17.99 | 18.44 | 17.98 | 18.24 | 8,961,519 | +0.20(+1.10%) |
Feb 03, 2016 | 18.05 | 18.19 | 17.54 | 18.04 | 6,924,660 | +0.09(+0.51%) |
Feb 02, 2016 | 18.36 | 18.36 | 17.93 | 17.95 | 6,910,160 | -0.54(-2.91%) |
Feb 01, 2016 | 18.02 | 18.58 | 17.82 | 18.48 | 11,282,532 | +0.34(+1.87%) |
Jan 29, 2016 | 17.48 | 18.15 | 17.44 | 18.14 | 15,468,433 | +0.84(+4.87%) |
Jan 28, 2016 | 17.52 | 17.65 | 17.19 | 17.30 | 10,143,026 | -0.07(-0.41%) |
Jan 27, 2016 | 17.51 | 17.65 | 17.24 | 17.37 | 9,037,205 | -0.16(-0.93%) |
Jan 26, 2016 | 17.48 | 17.69 | 17.36 | 17.53 | 6,722,955 | +0.17(+0.98%) |
Jan 25, 2016 | 17.92 | 17.98 | 17.32 | 17.36 | 5,287,062 | -0.64(-3.58%) |
Jan 22, 2016 | 17.97 | 18.16 | 17.70 | 18.01 | 6,587,689 | +0.30(+1.68%) |
Jan 21, 2016 | 17.50 | 18.04 | 17.36 | 17.71 | 7,658,740 | +0.28(+1.63%) |
Jan 20, 2016 | 17.87 | 17.92 | 16.81 | 17.43 | 14,766,972 | -0.62(-3.42%) |
Jan 19, 2016 | 18.58 | 18.60 | 17.91 | 18.04 | 9,442,112 | -0.25(-1.36%) |
Jan 15, 2016 | 18.36 | 18.29 | 18.29 | 18.29 | 7,476,486 | -0.42(-2.23%) |
Jan 14, 2016 | 19.05 | 19.10 | 18.68 | 18.71 | 7,882,195 | -0.24(-1.27%) |
Jan 13, 2016 | 19.21 | 19.60 | 18.92 | 18.95 | 7,518,948 | -0.19(-1.00%) |
Jan 12, 2016 | 19.79 | 19.79 | 18.92 | 19.14 | 11,351,606 | -0.42(-2.14%) |
Jan 11, 2016 | 19.82 | 19.94 | 19.49 | 19.56 | 7,837,368 | -0.21(-1.04%) |
Jan 08, 2016 | 20.00 | 20.12 | 19.72 | 19.77 | 7,089,705 | -0.18(-0.92%) |
Jan 07, 2016 | 20.49 | 20.51 | 19.91 | 19.95 | 6,940,904 | -0.77(-3.69%) |
Jan 06, 2016 | 20.99 | 21.00 | 20.63 | 20.72 | 6,836,290 | -0.47(-2.21%) |
Jan 05, 2016 | 21.21 | 21.28 | 20.99 | 21.18 | 3,843,255 | +0.05(+0.23%) |