Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.83 | 25.92 | 25.19 | 25.20 | 879,237 | -0.71(-2.76%) |
Mar 30, 2016 | 25.48 | 26.33 | 25.40 | 25.92 | 1,051,630 | +0.63(+2.49%) |
Mar 29, 2016 | 24.66 | 25.42 | 24.36 | 25.29 | 1,443,208 | +0.46(+1.86%) |
Mar 28, 2016 | 24.82 | 25.11 | 24.55 | 24.83 | 794,290 | +0.03(+0.10%) |
Mar 24, 2016 | 24.64 | 24.80 | 24.80 | 24.80 | 1,471,310 | -0.24(-0.96%) |
Mar 23, 2016 | 25.83 | 25.95 | 24.99 | 25.04 | 737,487 | -0.87(-3.36%) |
Mar 22, 2016 | 25.49 | 26.34 | 25.22 | 25.91 | 1,155,290 | +0.06(+0.25%) |
Mar 21, 2016 | 26.00 | 26.36 | 25.52 | 25.85 | 1,109,785 | -0.23(-0.90%) |
Mar 18, 2016 | 25.90 | 26.44 | 25.83 | 26.08 | 2,559,529 | +0.38(+1.49%) |
Mar 17, 2016 | 24.28 | 25.90 | 24.25 | 25.70 | 1,402,486 | +1.40(+5.78%) |
Mar 16, 2016 | 23.74 | 24.48 | 23.74 | 24.29 | 1,119,874 | +0.43(+1.80%) |
Mar 15, 2016 | 24.31 | 24.44 | 23.66 | 23.86 | 1,739,739 | -0.81(-3.29%) |
Mar 14, 2016 | 25.22 | 25.50 | 24.48 | 24.68 | 1,836,681 | -0.80(-3.14%) |
Mar 11, 2016 | 24.76 | 25.54 | 24.72 | 25.48 | 1,598,604 | +0.92(+3.76%) |
Mar 10, 2016 | 24.75 | 24.82 | 24.34 | 24.55 | 1,620,529 | +0.07(+0.29%) |
Mar 09, 2016 | 24.16 | 24.49 | 24.02 | 24.48 | 1,178,801 | +0.42(+1.73%) |
Mar 08, 2016 | 23.98 | 24.15 | 23.70 | 24.07 | 1,347,073 | -0.14(-0.59%) |
Mar 07, 2016 | 23.87 | 24.27 | 23.76 | 24.21 | 1,735,587 | -0.02(-0.08%) |
Mar 04, 2016 | 24.27 | 24.94 | 23.75 | 24.23 | 2,040,918 | +0.01(+0.05%) |
Mar 03, 2016 | 24.04 | 24.38 | 23.72 | 24.22 | 1,709,697 | +0.21(+0.89%) |
Mar 02, 2016 | 23.91 | 24.20 | 23.23 | 24.00 | 1,543,017 | -0.25(-1.04%) |
Mar 01, 2016 | 23.09 | 24.27 | 22.85 | 24.25 | 2,165,794 | +1.40(+6.14%) |
Feb 29, 2016 | 22.36 | 22.90 | 21.96 | 22.85 | 2,089,156 | +0.57(+2.57%) |
Feb 26, 2016 | 21.46 | 22.38 | 21.29 | 22.28 | 1,460,386 | +1.17(+5.54%) |
Feb 25, 2016 | 21.01 | 21.38 | 20.70 | 21.11 | 792,931 | +0.10(+0.49%) |
Feb 24, 2016 | 20.72 | 21.18 | 20.16 | 21.01 | 1,400,049 | -0.04(-0.18%) |
Feb 23, 2016 | 21.31 | 21.35 | 20.91 | 21.05 | 1,379,173 | -0.27(-1.28%) |
Feb 22, 2016 | 20.84 | 21.33 | 20.75 | 21.32 | 930,351 | +0.88(+4.32%) |
Feb 19, 2016 | 20.18 | 20.55 | 19.99 | 20.44 | 1,155,943 | +0.02(+0.10%) |
Feb 18, 2016 | 21.11 | 21.18 | 20.42 | 20.42 | 2,206,437 | -0.70(-3.29%) |
Feb 17, 2016 | 20.95 | 21.68 | 20.95 | 21.11 | 2,413,923 | +0.36(+1.75%) |
Feb 16, 2016 | 20.79 | 21.04 | 20.40 | 20.75 | 2,147,545 | +0.31(+1.49%) |
Feb 12, 2016 | 19.98 | 20.44 | 20.44 | 20.44 | 1,802,613 | +0.90(+4.62%) |
Feb 11, 2016 | 19.01 | 19.84 | 19.01 | 19.54 | 1,552,459 | -0.22(-1.12%) |
Feb 10, 2016 | 20.14 | 20.44 | 19.74 | 19.76 | 2,128,410 | -0.04(-0.20%) |
Feb 09, 2016 | 20.32 | 20.84 | 19.69 | 19.80 | 2,654,038 | -0.79(-3.82%) |
Feb 08, 2016 | 20.11 | 20.73 | 19.62 | 20.58 | 2,901,802 | +0.20(+1.00%) |
Feb 05, 2016 | 20.82 | 21.52 | 20.16 | 20.38 | 2,096,666 | -0.51(-2.43%) |
Feb 04, 2016 | 19.81 | 21.42 | 19.66 | 20.89 | 3,708,807 | +1.08(+5.47%) |
Feb 03, 2016 | 21.09 | 21.15 | 18.93 | 19.80 | 5,111,102 | -0.82(-3.99%) |
Feb 02, 2016 | 23.07 | 23.07 | 20.53 | 20.63 | 3,140,224 | -1.70(-7.63%) |
Feb 01, 2016 | 21.99 | 22.49 | 21.61 | 22.33 | 935,898 | +0.04(+0.19%) |
Jan 29, 2016 | 21.49 | 22.29 | 21.37 | 22.29 | 1,325,944 | +0.95(+4.44%) |
Jan 28, 2016 | 21.97 | 22.08 | 21.22 | 21.34 | 888,562 | -0.30(-1.40%) |
Jan 27, 2016 | 21.87 | 22.20 | 21.49 | 21.64 | 1,037,943 | -0.28(-1.27%) |
Jan 26, 2016 | 21.91 | 22.28 | 21.67 | 21.92 | 1,526,249 | +0.17(+0.77%) |
Jan 25, 2016 | 22.05 | 22.34 | 21.54 | 21.75 | 1,073,437 | -0.59(-2.66%) |
Jan 22, 2016 | 21.79 | 22.33 | 21.67 | 22.35 | 1,155,417 | +1.16(+5.50%) |
Jan 21, 2016 | 21.52 | 21.64 | 20.84 | 21.19 | 1,300,427 | -0.42(-1.95%) |
Jan 20, 2016 | 20.99 | 21.98 | 20.75 | 21.61 | 2,484,390 | +0.11(+0.49%) |
Jan 19, 2016 | 21.83 | 22.10 | 21.21 | 21.50 | 2,141,446 | +0.15(+0.70%) |
Jan 15, 2016 | 20.00 | 21.35 | 21.35 | 21.35 | 3,245,284 | -0.33(-1.54%) |
Jan 14, 2016 | 20.82 | 21.80 | 19.83 | 21.69 | 4,437,409 | +1.10(+5.36%) |
Jan 13, 2016 | 21.89 | 22.32 | 20.44 | 20.58 | 4,830,901 | -1.41(-6.39%) |
Jan 12, 2016 | 22.09 | 23.26 | 21.62 | 21.99 | 3,870,312 | -0.59(-2.63%) |
Jan 11, 2016 | 23.61 | 24.03 | 22.21 | 22.58 | 3,257,443 | -0.63(-2.69%) |
Jan 08, 2016 | 24.24 | 24.63 | 23.18 | 23.21 | 2,686,645 | -0.97(-4.00%) |
Jan 07, 2016 | 25.04 | 25.11 | 24.03 | 24.18 | 2,441,065 | -1.68(-6.49%) |
Jan 06, 2016 | 26.36 | 26.39 | 25.76 | 25.85 | 1,348,846 | -1.08(-4.00%) |
Jan 05, 2016 | 27.56 | 27.81 | 26.78 | 26.93 | 1,079,684 | -0.63(-2.29%) |