Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.62 | 22.65 | 22.24 | 22.32 | 3,214,897 | -0.23(-1.01%) |
Mar 30, 2016 | 22.31 | 22.81 | 22.31 | 22.55 | 5,809,385 | +0.49(+2.21%) |
Mar 29, 2016 | 21.43 | 22.15 | 21.25 | 22.06 | 2,944,355 | +0.51(+2.37%) |
Mar 28, 2016 | 21.77 | 21.85 | 21.28 | 21.55 | 2,979,874 | -0.18(-0.82%) |
Mar 24, 2016 | 21.45 | 21.73 | 21.73 | 21.73 | 2,706,015 | -0.00(-0.02%) |
Mar 23, 2016 | 22.05 | 22.06 | 21.70 | 21.73 | 2,837,933 | -0.26(-1.20%) |
Mar 22, 2016 | 22.43 | 22.50 | 21.97 | 22.00 | 3,510,127 | -0.57(-2.53%) |
Mar 21, 2016 | 22.36 | 22.73 | 22.32 | 22.57 | 4,796,333 | +0.15(+0.67%) |
Mar 18, 2016 | 22.10 | 22.48 | 22.02 | 22.42 | 7,177,859 | +0.62(+2.87%) |
Mar 17, 2016 | 21.45 | 22.00 | 21.14 | 21.79 | 8,441,007 | +0.48(+2.24%) |
Mar 16, 2016 | 21.43 | 21.46 | 21.05 | 21.32 | 6,344,876 | +0.05(+0.24%) |
Mar 15, 2016 | 21.93 | 21.93 | 21.22 | 21.26 | 10,061,415 | -0.83(-3.76%) |
Mar 14, 2016 | 21.91 | 22.27 | 21.86 | 22.10 | 3,866,617 | -0.00(-0.02%) |
Mar 11, 2016 | 21.35 | 22.14 | 21.32 | 22.10 | 4,624,463 | +1.05(+4.99%) |
Mar 10, 2016 | 21.64 | 21.95 | 20.85 | 21.05 | 6,467,932 | -0.57(-2.62%) |
Mar 09, 2016 | 21.24 | 21.71 | 21.07 | 21.61 | 5,826,047 | +0.58(+2.75%) |
Mar 08, 2016 | 21.86 | 22.02 | 21.00 | 21.04 | 5,929,886 | -1.03(-4.68%) |
Mar 07, 2016 | 20.91 | 22.09 | 20.86 | 22.07 | 8,912,748 | +1.10(+5.22%) |
Mar 04, 2016 | 20.49 | 21.24 | 20.39 | 20.98 | 5,735,896 | +0.55(+2.69%) |
Mar 03, 2016 | 20.08 | 20.53 | 20.00 | 20.43 | 5,762,668 | +0.34(+1.69%) |
Mar 02, 2016 | 20.40 | 20.62 | 20.08 | 20.09 | 6,953,652 | -0.50(-2.45%) |
Mar 01, 2016 | 20.48 | 20.99 | 20.40 | 20.59 | 9,179,689 | +0.30(+1.46%) |
Feb 29, 2016 | 20.25 | 20.55 | 20.13 | 20.29 | 6,853,695 | +0.07(+0.32%) |
Feb 26, 2016 | 20.38 | 20.73 | 20.15 | 20.23 | 6,261,676 | +0.09(+0.46%) |
Feb 25, 2016 | 20.35 | 20.41 | 19.93 | 20.14 | 6,548,593 | -0.02(-0.08%) |
Feb 24, 2016 | 20.14 | 20.26 | 19.63 | 20.15 | 7,339,929 | -0.33(-1.63%) |
Feb 23, 2016 | 21.23 | 21.25 | 20.40 | 20.49 | 5,213,467 | -0.83(-3.89%) |
Feb 22, 2016 | 21.44 | 21.64 | 21.30 | 21.32 | 6,453,617 | +0.23(+1.10%) |
Feb 19, 2016 | 20.91 | 21.29 | 20.75 | 21.08 | 5,610,374 | -0.12(-0.58%) |
Feb 18, 2016 | 21.84 | 21.85 | 20.93 | 21.20 | 4,385,052 | -0.53(-2.43%) |
Feb 17, 2016 | 21.18 | 21.86 | 21.02 | 21.73 | 4,733,103 | +0.84(+4.03%) |
Feb 16, 2016 | 21.07 | 21.10 | 20.35 | 20.89 | 3,995,920 | +0.12(+0.60%) |
Feb 12, 2016 | 20.46 | 20.77 | 20.77 | 20.77 | 3,746,738 | +0.49(+2.42%) |
Feb 11, 2016 | 20.12 | 20.47 | 19.65 | 20.28 | 5,224,389 | -0.63(-3.01%) |
Feb 10, 2016 | 20.60 | 21.12 | 20.60 | 20.90 | 7,089,106 | +0.12(+0.60%) |
Feb 09, 2016 | 20.14 | 21.14 | 19.96 | 20.78 | 9,360,147 | +0.38(+1.85%) |
Feb 08, 2016 | 19.87 | 20.48 | 19.66 | 20.40 | 7,480,960 | +0.16(+0.78%) |
Feb 05, 2016 | 20.41 | 20.53 | 19.99 | 20.25 | 3,888,952 | -0.43(-2.07%) |
Feb 04, 2016 | 19.45 | 21.16 | 19.43 | 20.68 | 9,198,154 | +1.32(+6.82%) |
Feb 03, 2016 | 19.31 | 19.43 | 18.70 | 19.36 | 6,300,636 | +0.37(+1.95%) |
Feb 02, 2016 | 19.55 | 19.55 | 18.73 | 18.99 | 7,026,055 | -1.03(-5.15%) |
Feb 01, 2016 | 19.49 | 20.11 | 19.27 | 20.02 | 3,970,820 | -0.03(-0.17%) |
Jan 29, 2016 | 20.22 | 20.55 | 20.02 | 20.05 | 5,126,988 | -0.11(-0.53%) |
Jan 28, 2016 | 19.62 | 20.30 | 19.47 | 20.16 | 6,514,930 | +0.86(+4.46%) |
Jan 27, 2016 | 19.36 | 19.75 | 19.03 | 19.30 | 4,949,708 | -0.14(-0.72%) |
Jan 26, 2016 | 19.29 | 19.59 | 19.07 | 19.44 | 4,635,326 | +0.38(+1.99%) |
Jan 25, 2016 | 19.50 | 19.59 | 19.02 | 19.06 | 5,151,318 | -0.50(-2.57%) |
Jan 22, 2016 | 18.21 | 19.78 | 18.16 | 19.56 | 15,542,678 | +2.03(+11.59%) |
Jan 21, 2016 | 17.38 | 17.62 | 16.26 | 17.53 | 16,460,826 | +0.08(+0.48%) |
Jan 20, 2016 | 17.46 | 17.60 | 16.90 | 17.44 | 13,576,840 | -0.46(-2.57%) |
Jan 19, 2016 | 17.76 | 17.95 | 17.48 | 17.90 | 7,969,028 | +0.43(+2.44%) |
Jan 15, 2016 | 17.14 | 17.48 | 17.48 | 17.48 | 5,159,678 | -0.36(-2.00%) |
Jan 14, 2016 | 17.60 | 17.99 | 17.40 | 17.83 | 7,408,164 | +0.28(+1.60%) |
Jan 13, 2016 | 18.79 | 18.83 | 17.53 | 17.55 | 8,189,783 | -1.08(-5.79%) |
Jan 12, 2016 | 18.88 | 19.14 | 18.41 | 18.63 | 5,145,698 | -0.09(-0.48%) |
Jan 11, 2016 | 19.00 | 19.06 | 18.27 | 18.72 | 5,663,368 | -0.15(-0.77%) |
Jan 08, 2016 | 19.04 | 19.13 | 18.81 | 18.87 | 4,527,277 | +0.03(+0.14%) |
Jan 07, 2016 | 19.05 | 19.27 | 18.79 | 18.84 | 8,141,955 | -0.77(-3.92%) |
Jan 06, 2016 | 20.70 | 20.81 | 19.42 | 19.61 | 7,091,273 | -1.49(-7.06%) |
Jan 05, 2016 | 21.06 | 21.30 | 20.80 | 21.10 | 5,270,175 | -0.08(-0.39%) |