Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.71 | 22.85 | 22.49 | 22.74 | 2,871,695 | +0.04(+0.16%) |
Mar 30, 2016 | 22.61 | 22.82 | 22.28 | 22.71 | 1,319,394 | +0.35(+1.56%) |
Mar 29, 2016 | 21.79 | 22.38 | 21.51 | 22.36 | 1,042,077 | +0.53(+2.42%) |
Mar 28, 2016 | 21.68 | 22.31 | 21.59 | 21.83 | 1,143,193 | +0.26(+1.20%) |
Mar 24, 2016 | 21.66 | 21.57 | 21.57 | 21.57 | 960,759 | -0.16(-0.74%) |
Mar 23, 2016 | 21.70 | 21.86 | 21.56 | 21.73 | 700,581 | -0.03(-0.12%) |
Mar 22, 2016 | 22.16 | 22.23 | 21.72 | 21.76 | 1,272,504 | -0.40(-1.82%) |
Mar 21, 2016 | 22.43 | 22.53 | 21.88 | 22.16 | 1,178,518 | -0.36(-1.59%) |
Mar 18, 2016 | 22.50 | 22.72 | 22.44 | 22.52 | 1,770,621 | +0.08(+0.36%) |
Mar 17, 2016 | 21.43 | 22.50 | 21.30 | 22.44 | 2,262,531 | +1.11(+5.21%) |
Mar 16, 2016 | 21.09 | 21.46 | 20.90 | 21.33 | 980,495 | +0.10(+0.46%) |
Mar 15, 2016 | 21.41 | 21.60 | 21.21 | 21.23 | 1,503,261 | -0.40(-1.86%) |
Mar 14, 2016 | 21.83 | 21.91 | 21.51 | 21.63 | 981,383 | -0.35(-1.59%) |
Mar 11, 2016 | 21.64 | 21.98 | 21.34 | 21.98 | 1,579,480 | +0.47(+2.16%) |
Mar 10, 2016 | 22.21 | 22.21 | 21.48 | 21.52 | 1,773,989 | -0.54(-2.44%) |
Mar 09, 2016 | 22.20 | 22.45 | 21.80 | 22.05 | 1,274,823 | -0.13(-0.59%) |
Mar 08, 2016 | 21.97 | 22.30 | 21.97 | 22.18 | 2,001,164 | +0.07(+0.30%) |
Mar 07, 2016 | 22.14 | 22.23 | 21.86 | 22.12 | 2,023,445 | +0.02(+0.08%) |
Mar 04, 2016 | 22.04 | 22.19 | 21.77 | 22.10 | 1,725,710 | -0.09(-0.40%) |
Mar 03, 2016 | 21.79 | 22.22 | 21.79 | 22.19 | 2,076,592 | +0.41(+1.89%) |
Mar 02, 2016 | 21.44 | 21.96 | 21.23 | 21.78 | 1,582,287 | +0.38(+1.76%) |
Mar 01, 2016 | 21.96 | 21.89 | 21.38 | 21.40 | 2,986,341 | -0.49(-2.25%) |
Feb 29, 2016 | 21.25 | 21.99 | 21.23 | 21.89 | 2,495,850 | +0.66(+3.12%) |
Feb 26, 2016 | 21.27 | 21.49 | 21.16 | 21.23 | 1,731,240 | +0.00(+0.00%) |
Feb 25, 2016 | 20.71 | 21.49 | 20.41 | 21.23 | 1,979,616 | +0.56(+2.69%) |
Feb 24, 2016 | 20.84 | 21.00 | 20.48 | 20.68 | 1,601,978 | -0.23(-1.11%) |
Feb 23, 2016 | 20.45 | 20.95 | 20.38 | 20.91 | 1,834,918 | +0.34(+1.65%) |
Feb 22, 2016 | 20.58 | 20.79 | 20.50 | 20.57 | 1,971,996 | +0.22(+1.10%) |
Feb 19, 2016 | 20.44 | 20.60 | 19.91 | 20.34 | 2,074,713 | -0.24(-1.17%) |
Feb 18, 2016 | 20.93 | 20.97 | 20.43 | 20.59 | 1,352,009 | -0.35(-1.67%) |
Feb 17, 2016 | 20.73 | 21.02 | 20.16 | 20.94 | 2,392,098 | +0.42(+2.05%) |
Feb 16, 2016 | 20.09 | 20.70 | 19.85 | 20.51 | 1,952,657 | +0.79(+3.99%) |
Feb 12, 2016 | 19.04 | 19.73 | 19.73 | 19.73 | 2,129,797 | +0.92(+4.90%) |
Feb 11, 2016 | 17.40 | 19.43 | 16.55 | 18.80 | 4,422,163 | -1.29(-6.42%) |
Feb 10, 2016 | 19.91 | 20.43 | 19.61 | 20.09 | 2,967,962 | +0.30(+1.54%) |
Feb 09, 2016 | 20.15 | 20.31 | 19.63 | 19.79 | 2,242,411 | -0.53(-2.60%) |
Feb 08, 2016 | 19.83 | 20.36 | 19.78 | 20.32 | 1,703,047 | +0.39(+1.98%) |
Feb 05, 2016 | 20.18 | 20.68 | 19.75 | 19.92 | 2,077,246 | -0.04(-0.22%) |
Feb 04, 2016 | 19.66 | 20.04 | 19.49 | 19.97 | 1,577,650 | +0.21(+1.09%) |
Feb 03, 2016 | 19.87 | 19.95 | 19.53 | 19.75 | 1,379,596 | -0.05(-0.27%) |
Feb 02, 2016 | 20.24 | 20.27 | 19.72 | 19.81 | 1,756,378 | -0.51(-2.51%) |
Feb 01, 2016 | 19.82 | 20.38 | 19.79 | 20.32 | 1,520,334 | +0.46(+2.30%) |
Jan 29, 2016 | 19.44 | 19.88 | 19.40 | 19.86 | 2,108,978 | +0.40(+2.07%) |
Jan 28, 2016 | 19.38 | 19.70 | 19.16 | 19.46 | 1,415,564 | +0.13(+0.65%) |
Jan 27, 2016 | 19.40 | 19.82 | 19.12 | 19.33 | 1,683,029 | -0.05(-0.28%) |
Jan 26, 2016 | 19.21 | 19.48 | 19.02 | 19.39 | 2,209,450 | +0.18(+0.93%) |
Jan 25, 2016 | 19.54 | 19.60 | 19.18 | 19.21 | 1,941,729 | -0.19(-0.97%) |
Jan 22, 2016 | 19.20 | 19.49 | 19.11 | 19.40 | 1,426,030 | +0.51(+2.70%) |
Jan 21, 2016 | 19.12 | 19.48 | 18.80 | 18.88 | 2,186,586 | -0.20(-1.03%) |
Jan 20, 2016 | 19.15 | 19.26 | 18.28 | 19.08 | 3,051,652 | -0.23(-1.21%) |
Jan 19, 2016 | 19.76 | 20.04 | 19.07 | 19.31 | 2,349,715 | -0.25(-1.28%) |
Jan 15, 2016 | 20.25 | 19.57 | 19.57 | 19.57 | 4,703,512 | -1.07(-5.17%) |
Jan 14, 2016 | 21.26 | 21.39 | 20.50 | 20.63 | 2,765,339 | -0.47(-2.25%) |
Jan 13, 2016 | 21.37 | 21.61 | 20.83 | 21.11 | 2,392,155 | -0.16(-0.76%) |
Jan 12, 2016 | 21.09 | 21.39 | 20.94 | 21.27 | 2,778,711 | +0.41(+1.98%) |
Jan 11, 2016 | 20.66 | 21.16 | 20.42 | 20.85 | 2,618,997 | +0.34(+1.66%) |
Jan 08, 2016 | 20.02 | 20.87 | 19.81 | 20.51 | 3,011,165 | +0.66(+3.34%) |
Jan 07, 2016 | 19.55 | 20.03 | 19.28 | 19.85 | 3,210,593 | +0.09(+0.45%) |
Jan 06, 2016 | 19.71 | 20.00 | 18.93 | 19.76 | 6,771,190 | -0.19(-0.94%) |
Jan 05, 2016 | 19.53 | 20.19 | 19.25 | 19.95 | 5,132,949 | +0.36(+1.83%) |