Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.69 | 22.81 | 22.22 | 22.38 | 1,157,980 | -0.25(-1.09%) |
Mar 30, 2016 | 22.40 | 22.71 | 22.27 | 22.63 | 720,110 | +0.37(+1.67%) |
Mar 29, 2016 | 21.96 | 22.28 | 21.89 | 22.26 | 1,186,892 | +0.24(+1.09%) |
Mar 28, 2016 | 22.25 | 22.38 | 21.86 | 22.02 | 670,060 | -0.21(-0.95%) |
Mar 24, 2016 | 21.88 | 22.23 | 22.23 | 22.23 | 552,310 | +0.25(+1.14%) |
Mar 23, 2016 | 22.39 | 22.45 | 21.94 | 21.98 | 691,565 | -0.48(-2.12%) |
Mar 22, 2016 | 22.43 | 22.68 | 22.27 | 22.46 | 669,000 | +0.01(+0.03%) |
Mar 21, 2016 | 22.37 | 22.68 | 22.27 | 22.45 | 800,068 | +0.01(+0.06%) |
Mar 18, 2016 | 22.02 | 22.74 | 21.96 | 22.43 | 1,359,375 | +0.31(+1.40%) |
Mar 17, 2016 | 22.10 | 22.93 | 21.59 | 22.12 | 968,506 | +0.00(+0.01%) |
Mar 16, 2016 | 21.72 | 22.13 | 21.72 | 22.12 | 869,369 | +0.31(+1.42%) |
Mar 15, 2016 | 22.21 | 22.34 | 21.66 | 21.81 | 824,044 | -0.52(-2.31%) |
Mar 14, 2016 | 22.29 | 22.50 | 22.23 | 22.33 | 897,212 | +0.01(+0.04%) |
Mar 11, 2016 | 22.03 | 22.37 | 21.93 | 22.32 | 742,190 | +0.45(+2.08%) |
Mar 10, 2016 | 21.99 | 22.27 | 21.77 | 21.86 | 937,601 | +0.00(+0.00%) |
Mar 09, 2016 | 21.93 | 21.93 | 21.49 | 21.86 | 875,348 | +0.01(+0.06%) |
Mar 08, 2016 | 21.97 | 22.06 | 21.78 | 21.85 | 852,673 | -0.24(-1.08%) |
Mar 07, 2016 | 21.78 | 22.22 | 21.75 | 22.09 | 917,759 | +0.17(+0.76%) |
Mar 04, 2016 | 21.62 | 22.52 | 21.45 | 21.92 | 981,258 | +0.37(+1.73%) |
Mar 03, 2016 | 21.34 | 21.66 | 21.34 | 21.55 | 787,396 | +0.13(+0.61%) |
Mar 02, 2016 | 21.22 | 22.15 | 20.76 | 21.42 | 956,733 | +0.11(+0.51%) |
Mar 01, 2016 | 20.41 | 21.31 | 20.21 | 21.31 | 1,167,671 | +0.98(+4.83%) |
Feb 29, 2016 | 20.55 | 20.87 | 20.30 | 20.33 | 849,649 | -0.26(-1.28%) |
Feb 26, 2016 | 20.73 | 21.04 | 20.49 | 20.59 | 495,124 | -0.02(-0.11%) |
Feb 25, 2016 | 20.58 | 20.79 | 20.48 | 20.62 | 539,292 | +0.06(+0.29%) |
Feb 24, 2016 | 20.34 | 21.31 | 20.05 | 20.56 | 772,803 | +0.06(+0.29%) |
Feb 23, 2016 | 20.90 | 21.14 | 20.46 | 20.50 | 809,480 | -0.45(-2.17%) |
Feb 22, 2016 | 21.16 | 21.18 | 20.60 | 20.95 | 819,792 | +0.01(+0.05%) |
Feb 19, 2016 | 20.52 | 21.05 | 20.39 | 20.94 | 984,716 | +0.31(+1.49%) |
Feb 18, 2016 | 20.80 | 20.95 | 20.51 | 20.63 | 952,587 | -0.15(-0.73%) |
Feb 17, 2016 | 20.81 | 20.95 | 20.51 | 20.79 | 687,541 | +0.07(+0.35%) |
Feb 16, 2016 | 20.26 | 20.83 | 19.89 | 20.71 | 749,655 | +0.68(+3.41%) |
Feb 12, 2016 | 20.02 | 20.03 | 20.03 | 20.03 | 649,006 | +0.28(+1.44%) |
Feb 11, 2016 | 19.79 | 21.36 | 19.42 | 19.75 | 944,501 | -0.36(-1.79%) |
Feb 10, 2016 | 20.15 | 21.30 | 19.86 | 20.11 | 675,955 | +0.13(+0.63%) |
Feb 09, 2016 | 19.82 | 20.38 | 19.70 | 19.98 | 1,194,865 | -0.07(-0.34%) |
Feb 08, 2016 | 20.42 | 20.57 | 19.87 | 20.05 | 1,384,685 | -0.60(-2.91%) |
Feb 05, 2016 | 19.92 | 20.66 | 19.53 | 20.65 | 3,732,303 | +0.64(+3.22%) |
Feb 04, 2016 | 20.12 | 20.48 | 19.83 | 20.01 | 1,483,359 | -0.24(-1.20%) |
Feb 03, 2016 | 20.55 | 20.57 | 19.72 | 20.25 | 2,079,777 | -0.10(-0.49%) |
Feb 02, 2016 | 21.17 | 21.41 | 20.07 | 20.35 | 2,793,896 | +1.05(+5.43%) |
Feb 01, 2016 | 19.36 | 20.48 | 19.11 | 19.30 | 1,438,532 | -0.21(-1.06%) |
Jan 29, 2016 | 19.16 | 19.53 | 19.10 | 19.51 | 1,275,385 | +0.35(+1.81%) |
Jan 28, 2016 | 19.82 | 19.82 | 18.98 | 19.16 | 918,299 | -0.50(-2.53%) |
Jan 27, 2016 | 19.78 | 20.12 | 19.57 | 19.66 | 661,149 | -0.16(-0.81%) |
Jan 26, 2016 | 19.49 | 19.86 | 19.28 | 19.82 | 742,809 | +0.31(+1.60%) |
Jan 25, 2016 | 20.01 | 20.17 | 19.43 | 19.51 | 1,140,319 | -0.75(-3.70%) |
Jan 22, 2016 | 19.70 | 20.31 | 19.55 | 20.26 | 1,087,829 | +0.76(+3.90%) |
Jan 21, 2016 | 19.27 | 19.81 | 19.18 | 19.50 | 956,823 | +0.06(+0.32%) |
Jan 20, 2016 | 19.13 | 19.71 | 18.86 | 19.44 | 941,153 | +0.06(+0.29%) |
Jan 19, 2016 | 19.64 | 19.76 | 19.23 | 19.38 | 1,206,534 | -0.28(-1.40%) |
Jan 15, 2016 | 19.33 | 19.66 | 19.66 | 19.66 | 2,085,376 | -0.05(-0.25%) |
Jan 14, 2016 | 19.57 | 20.05 | 19.30 | 19.71 | 697,439 | +0.26(+1.35%) |
Jan 13, 2016 | 20.15 | 20.24 | 19.40 | 19.45 | 1,021,648 | -0.67(-3.31%) |
Jan 12, 2016 | 20.01 | 20.27 | 19.76 | 20.11 | 798,979 | +0.23(+1.16%) |
Jan 11, 2016 | 20.31 | 20.31 | 19.65 | 19.88 | 985,781 | -0.35(-1.75%) |
Jan 08, 2016 | 20.67 | 20.67 | 20.10 | 20.23 | 1,123,233 | -0.33(-1.60%) |
Jan 07, 2016 | 20.42 | 20.66 | 20.24 | 20.56 | 1,207,924 | -0.13(-0.63%) |
Jan 06, 2016 | 20.50 | 20.72 | 20.36 | 20.69 | 2,677,505 | -0.06(-0.31%) |
Jan 05, 2016 | 20.83 | 20.99 | 20.53 | 20.75 | 1,141,002 | -0.06(-0.29%) |