Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.57 | 20.65 | 20.20 | 20.28 | 82,985,376 | -0.29(-1.43%) |
Mar 30, 2016 | 20.63 | 20.67 | 20.54 | 20.58 | 46,891,136 | +0.01(+0.07%) |
Mar 29, 2016 | 20.41 | 20.66 | 20.33 | 20.57 | 50,552,476 | +0.18(+0.91%) |
Mar 28, 2016 | 20.59 | 20.68 | 20.35 | 20.38 | 45,541,524 | -0.21(-1.00%) |
Mar 24, 2016 | 20.61 | 20.59 | 20.59 | 20.59 | 46,678,088 | -0.08(-0.36%) |
Mar 23, 2016 | 20.83 | 20.95 | 20.60 | 20.66 | 59,593,320 | -0.13(-0.63%) |
Mar 22, 2016 | 20.55 | 20.91 | 20.46 | 20.79 | 59,447,724 | +0.21(+1.03%) |
Mar 21, 2016 | 20.15 | 20.61 | 20.15 | 20.58 | 51,467,204 | +0.42(+2.11%) |
Mar 18, 2016 | 20.19 | 20.29 | 19.96 | 20.15 | 119,680,728 | +0.08(+0.38%) |
Mar 17, 2016 | 19.93 | 20.24 | 19.67 | 20.08 | 97,714,064 | +0.21(+1.03%) |
Mar 16, 2016 | 20.20 | 20.20 | 19.75 | 19.87 | 133,292,896 | -0.34(-1.69%) |
Mar 15, 2016 | 20.45 | 20.48 | 20.05 | 20.22 | 79,884,312 | -0.38(-1.86%) |
Mar 14, 2016 | 20.72 | 20.76 | 20.50 | 20.60 | 68,332,688 | -0.27(-1.31%) |
Mar 11, 2016 | 20.38 | 20.87 | 20.35 | 20.87 | 88,225,448 | +0.62(+3.08%) |
Mar 10, 2016 | 20.46 | 20.48 | 20.21 | 20.25 | 84,931,152 | -0.10(-0.50%) |
Mar 09, 2016 | 20.34 | 20.42 | 20.13 | 20.35 | 112,366,560 | +0.26(+1.29%) |
Mar 08, 2016 | 20.36 | 20.36 | 20.09 | 20.09 | 47,918,388 | -0.29(-1.44%) |
Mar 07, 2016 | 20.22 | 20.40 | 20.07 | 20.39 | 47,045,128 | +0.05(+0.27%) |
Mar 04, 2016 | 20.43 | 20.48 | 20.22 | 20.33 | 53,829,116 | -0.12(-0.60%) |
Mar 03, 2016 | 20.45 | 20.53 | 20.24 | 20.46 | 53,901,112 | -0.06(-0.30%) |
Mar 02, 2016 | 20.61 | 20.64 | 20.36 | 20.52 | 50,099,816 | -0.04(-0.20%) |
Mar 01, 2016 | 20.39 | 20.59 | 20.27 | 20.56 | 45,885,760 | +0.25(+1.25%) |
Feb 29, 2016 | 20.59 | 20.65 | 20.24 | 20.30 | 51,327,996 | -0.38(-1.85%) |
Feb 26, 2016 | 21.06 | 21.15 | 20.54 | 20.69 | 62,724,196 | -0.25(-1.18%) |
Feb 25, 2016 | 20.60 | 21.00 | 20.54 | 20.93 | 76,025,032 | +0.39(+1.90%) |
Feb 24, 2016 | 20.40 | 20.59 | 20.20 | 20.54 | 46,195,020 | +0.04(+0.20%) |
Feb 23, 2016 | 20.57 | 20.79 | 20.49 | 20.50 | 46,715,288 | -0.06(-0.30%) |
Feb 22, 2016 | 20.36 | 20.58 | 20.29 | 20.57 | 57,467,912 | +0.38(+1.90%) |
Feb 19, 2016 | 20.26 | 20.29 | 19.97 | 20.18 | 58,046,576 | -0.04(-0.20%) |
Feb 18, 2016 | 20.41 | 20.56 | 20.16 | 20.22 | 70,410,264 | -0.05(-0.27%) |
Feb 17, 2016 | 20.53 | 20.58 | 20.25 | 20.28 | 57,147,700 | -0.12(-0.60%) |
Feb 16, 2016 | 20.22 | 20.42 | 20.15 | 20.40 | 47,588,776 | +0.31(+1.53%) |
Feb 12, 2016 | 20.02 | 20.09 | 20.09 | 20.09 | 47,552,624 | +0.16(+0.79%) |
Feb 11, 2016 | 19.85 | 20.08 | 19.77 | 19.94 | 57,919,656 | -0.25(-1.22%) |
Feb 10, 2016 | 20.07 | 20.46 | 20.06 | 20.18 | 65,326,124 | +0.27(+1.34%) |
Feb 09, 2016 | 19.48 | 19.98 | 19.39 | 19.91 | 83,474,616 | +0.37(+1.89%) |
Feb 08, 2016 | 19.63 | 19.83 | 19.33 | 19.55 | 69,426,904 | -0.32(-1.62%) |
Feb 05, 2016 | 19.86 | 20.13 | 19.74 | 19.87 | 56,887,452 | +0.02(+0.10%) |
Feb 04, 2016 | 20.18 | 20.25 | 19.67 | 19.85 | 83,184,224 | -0.46(-2.26%) |
Feb 03, 2016 | 20.47 | 20.58 | 19.94 | 20.30 | 65,715,228 | -0.13(-0.62%) |
Feb 02, 2016 | 20.45 | 20.56 | 20.03 | 20.43 | 71,115,168 | -0.02(-0.10%) |
Feb 01, 2016 | 20.57 | 20.61 | 20.21 | 20.45 | 69,992,752 | -0.22(-1.05%) |
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,686,232 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,959,824 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,068,748 | -0.10(-0.49%) |
Jan 26, 2016 | 20.70 | 20.85 | 20.56 | 20.79 | 38,272,172 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.68 | 42,424,228 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,385,092 | +0.09(+0.42%) |
Jan 21, 2016 | 20.75 | 20.95 | 20.68 | 20.73 | 53,916,592 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,974,368 | -0.02(-0.10%) |
Jan 19, 2016 | 21.10 | 21.17 | 20.56 | 20.80 | 48,287,388 | -0.08(-0.39%) |
Jan 15, 2016 | 20.49 | 20.89 | 20.89 | 20.89 | 68,997,744 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,826,800 | +0.50(+2.44%) |
Jan 13, 2016 | 21.08 | 21.20 | 20.52 | 20.59 | 59,848,560 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,279,132 | -0.05(-0.23%) |
Jan 11, 2016 | 21.12 | 21.15 | 20.77 | 21.06 | 56,986,112 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,761,420 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.29 | 54,879,908 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,126,492 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.65 | 21.81 | 40,275,112 | +0.16(+0.72%) |