Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.98 | 21.06 | 20.60 | 20.69 | 81,361,960 | -0.30(-1.43%) |
Mar 30, 2016 | 21.05 | 21.09 | 20.95 | 20.99 | 45,973,824 | +0.01(+0.07%) |
Mar 29, 2016 | 20.81 | 21.07 | 20.74 | 20.98 | 49,563,536 | +0.19(+0.91%) |
Mar 28, 2016 | 21.00 | 21.09 | 20.76 | 20.79 | 44,650,612 | -0.21(-1.00%) |
Mar 24, 2016 | 21.02 | 21.00 | 21.00 | 21.00 | 45,764,940 | -0.08(-0.36%) |
Mar 23, 2016 | 21.24 | 21.37 | 21.01 | 21.07 | 58,427,516 | -0.13(-0.63%) |
Mar 22, 2016 | 20.96 | 21.33 | 20.86 | 21.21 | 58,284,768 | +0.22(+1.03%) |
Mar 21, 2016 | 20.56 | 21.02 | 20.55 | 20.99 | 50,460,368 | +0.43(+2.11%) |
Mar 18, 2016 | 20.59 | 20.70 | 20.36 | 20.56 | 117,339,456 | +0.08(+0.38%) |
Mar 17, 2016 | 20.33 | 20.64 | 20.06 | 20.48 | 95,802,520 | +0.21(+1.03%) |
Mar 16, 2016 | 20.61 | 20.61 | 20.15 | 20.27 | 130,685,336 | -0.35(-1.69%) |
Mar 15, 2016 | 20.86 | 20.89 | 20.45 | 20.62 | 78,321,560 | -0.39(-1.86%) |
Mar 14, 2016 | 21.13 | 21.18 | 20.91 | 21.01 | 66,995,916 | -0.28(-1.31%) |
Mar 11, 2016 | 20.79 | 21.29 | 20.75 | 21.29 | 86,499,520 | +0.64(+3.08%) |
Mar 10, 2016 | 20.87 | 20.88 | 20.61 | 20.65 | 83,269,672 | -0.10(-0.50%) |
Mar 09, 2016 | 20.75 | 20.83 | 20.54 | 20.76 | 110,168,376 | +0.27(+1.29%) |
Mar 08, 2016 | 20.77 | 20.77 | 20.49 | 20.49 | 46,980,980 | -0.30(-1.44%) |
Mar 07, 2016 | 20.63 | 20.81 | 20.47 | 20.79 | 46,124,800 | +0.06(+0.27%) |
Mar 04, 2016 | 20.84 | 20.89 | 20.63 | 20.74 | 52,776,076 | -0.13(-0.60%) |
Mar 03, 2016 | 20.86 | 20.94 | 20.65 | 20.86 | 52,846,664 | -0.06(-0.30%) |
Mar 02, 2016 | 21.02 | 21.05 | 20.77 | 20.93 | 49,119,728 | -0.04(-0.20%) |
Mar 01, 2016 | 20.79 | 21.00 | 20.68 | 20.97 | 44,988,112 | +0.26(+1.25%) |
Feb 29, 2016 | 21.00 | 21.07 | 20.64 | 20.71 | 50,323,884 | -0.39(-1.85%) |
Feb 26, 2016 | 21.48 | 21.57 | 20.95 | 21.10 | 61,497,144 | -0.25(-1.18%) |
Feb 25, 2016 | 21.01 | 21.42 | 20.95 | 21.35 | 74,537,776 | +0.40(+1.90%) |
Feb 24, 2016 | 20.81 | 21.00 | 20.61 | 20.95 | 45,291,324 | +0.04(+0.20%) |
Feb 23, 2016 | 20.98 | 21.21 | 20.90 | 20.91 | 45,801,412 | -0.06(-0.30%) |
Feb 22, 2016 | 20.77 | 20.99 | 20.70 | 20.98 | 56,343,684 | +0.39(+1.90%) |
Feb 19, 2016 | 20.66 | 20.70 | 20.36 | 20.58 | 56,911,032 | -0.04(-0.20%) |
Feb 18, 2016 | 20.81 | 20.97 | 20.57 | 20.63 | 69,032,848 | -0.06(-0.27%) |
Feb 17, 2016 | 20.94 | 20.99 | 20.66 | 20.68 | 56,029,740 | -0.13(-0.60%) |
Feb 16, 2016 | 20.63 | 20.83 | 20.56 | 20.81 | 46,657,816 | +0.31(+1.53%) |
Feb 12, 2016 | 20.42 | 20.49 | 20.49 | 20.49 | 46,622,368 | +0.16(+0.79%) |
Feb 11, 2016 | 20.25 | 20.48 | 20.17 | 20.33 | 56,786,592 | -0.25(-1.22%) |
Feb 10, 2016 | 20.47 | 20.87 | 20.46 | 20.58 | 64,048,172 | +0.27(+1.34%) |
Feb 09, 2016 | 19.87 | 20.38 | 19.78 | 20.31 | 81,841,632 | +0.38(+1.89%) |
Feb 08, 2016 | 20.02 | 20.23 | 19.72 | 19.94 | 68,068,728 | -0.33(-1.62%) |
Feb 05, 2016 | 20.26 | 20.53 | 20.13 | 20.26 | 55,774,584 | +0.02(+0.10%) |
Feb 04, 2016 | 20.58 | 20.65 | 20.06 | 20.24 | 81,556,920 | -0.47(-2.26%) |
Feb 03, 2016 | 20.88 | 20.99 | 20.34 | 20.71 | 64,429,664 | -0.12(-0.57%) |
Feb 02, 2016 | 20.85 | 20.96 | 20.42 | 20.83 | 69,759,880 | -0.02(-0.10%) |
Feb 01, 2016 | 20.97 | 21.01 | 20.60 | 20.85 | 68,658,856 | -0.22(-1.05%) |
Jan 29, 2016 | 20.99 | 21.07 | 20.68 | 21.07 | 82,091,376 | +0.20(+0.96%) |
Jan 28, 2016 | 21.22 | 21.22 | 20.45 | 20.87 | 70,588,440 | -0.22(-1.05%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.95 | 21.09 | 41,267,020 | -0.10(-0.49%) |
Jan 26, 2016 | 21.10 | 21.25 | 20.96 | 21.20 | 37,542,796 | +0.12(+0.56%) |
Jan 25, 2016 | 21.31 | 21.36 | 21.02 | 21.08 | 41,615,720 | -0.15(-0.68%) |
Jan 22, 2016 | 21.42 | 21.60 | 21.20 | 21.22 | 45,501,100 | +0.09(+0.42%) |
Jan 21, 2016 | 21.15 | 21.35 | 21.08 | 21.13 | 52,889,068 | -0.06(-0.26%) |
Jan 20, 2016 | 20.88 | 21.47 | 20.77 | 21.19 | 71,583,656 | -0.02(-0.10%) |
Jan 19, 2016 | 21.51 | 21.58 | 20.96 | 21.21 | 47,367,144 | -0.08(-0.39%) |
Jan 15, 2016 | 20.88 | 21.29 | 21.29 | 21.29 | 67,682,816 | -0.21(-0.96%) |
Jan 14, 2016 | 21.00 | 21.71 | 21.00 | 21.50 | 55,743,816 | +0.51(+2.44%) |
Jan 13, 2016 | 21.49 | 21.62 | 20.92 | 20.99 | 58,707,992 | -0.44(-2.03%) |
Jan 12, 2016 | 21.69 | 21.77 | 21.23 | 21.42 | 56,187,532 | -0.05(-0.23%) |
Jan 11, 2016 | 21.53 | 21.56 | 21.17 | 21.47 | 55,900,092 | +0.05(+0.23%) |
Jan 08, 2016 | 21.80 | 21.86 | 21.37 | 21.42 | 47,832,144 | -0.28(-1.27%) |
Jan 07, 2016 | 21.53 | 21.98 | 21.52 | 21.70 | 53,834,028 | -0.15(-0.66%) |
Jan 06, 2016 | 21.93 | 22.04 | 21.71 | 21.84 | 37,399,892 | -0.39(-1.77%) |
Jan 05, 2016 | 22.24 | 22.28 | 22.07 | 22.24 | 39,507,564 | +0.16(+0.72%) |