Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.39 | 23.54 | 23.10 | 23.12 | 3,442,333 | -0.28(-1.18%) |
Mar 30, 2016 | 23.37 | 23.95 | 23.24 | 23.40 | 2,705,439 | +0.19(+0.84%) |
Mar 29, 2016 | 23.19 | 23.25 | 22.88 | 23.21 | 2,586,819 | -0.15(-0.64%) |
Mar 28, 2016 | 23.18 | 23.47 | 23.03 | 23.36 | 2,244,624 | +0.32(+1.40%) |
Mar 24, 2016 | 23.26 | 23.03 | 23.03 | 23.03 | 3,310,053 | -0.59(-2.50%) |
Mar 23, 2016 | 23.89 | 24.04 | 23.59 | 23.62 | 2,855,635 | -0.37(-1.53%) |
Mar 22, 2016 | 23.90 | 24.16 | 23.79 | 23.99 | 3,782,927 | -0.18(-0.74%) |
Mar 21, 2016 | 24.25 | 24.42 | 23.98 | 24.17 | 2,355,350 | -0.04(-0.19%) |
Mar 18, 2016 | 24.07 | 24.35 | 23.72 | 24.22 | 3,825,491 | +0.18(+0.75%) |
Mar 17, 2016 | 23.80 | 24.19 | 23.55 | 24.04 | 2,631,851 | +0.16(+0.69%) |
Mar 16, 2016 | 23.54 | 24.03 | 23.39 | 23.87 | 2,969,067 | +0.29(+1.24%) |
Mar 15, 2016 | 23.68 | 23.69 | 23.30 | 23.58 | 1,628,134 | -0.31(-1.31%) |
Mar 14, 2016 | 23.44 | 24.32 | 23.44 | 23.89 | 4,825,801 | +0.20(+0.85%) |
Mar 11, 2016 | 23.16 | 23.76 | 23.12 | 23.69 | 1,815,209 | +0.82(+3.60%) |
Mar 10, 2016 | 23.02 | 23.22 | 22.52 | 22.87 | 2,322,801 | +0.00(+0.00%) |
Mar 09, 2016 | 22.96 | 23.03 | 22.61 | 22.87 | 1,965,527 | +0.09(+0.39%) |
Mar 08, 2016 | 23.20 | 23.34 | 22.58 | 22.78 | 2,481,992 | -0.75(-3.18%) |
Mar 07, 2016 | 23.09 | 23.53 | 23.05 | 23.53 | 1,874,343 | +0.27(+1.16%) |
Mar 04, 2016 | 23.21 | 23.41 | 23.02 | 23.26 | 2,600,702 | +0.13(+0.58%) |
Mar 03, 2016 | 22.68 | 23.13 | 22.64 | 23.12 | 2,301,048 | +0.35(+1.54%) |
Mar 02, 2016 | 22.56 | 22.85 | 22.52 | 22.77 | 2,250,231 | +0.23(+1.03%) |
Mar 01, 2016 | 21.52 | 22.55 | 21.48 | 22.54 | 2,432,549 | +1.20(+5.64%) |
Feb 29, 2016 | 21.57 | 21.75 | 21.31 | 21.34 | 2,135,472 | -0.29(-1.35%) |
Feb 26, 2016 | 21.90 | 21.90 | 21.37 | 21.63 | 2,006,336 | +0.44(+2.08%) |
Feb 25, 2016 | 20.79 | 21.20 | 20.76 | 21.19 | 1,773,338 | +0.42(+2.02%) |
Feb 24, 2016 | 20.47 | 20.83 | 20.15 | 20.77 | 1,780,246 | -0.06(-0.29%) |
Feb 23, 2016 | 20.84 | 20.89 | 20.65 | 20.83 | 2,410,931 | -0.13(-0.64%) |
Feb 22, 2016 | 20.59 | 20.98 | 20.59 | 20.96 | 2,138,046 | +0.38(+1.85%) |
Feb 19, 2016 | 20.31 | 20.61 | 19.95 | 20.58 | 2,805,679 | +0.10(+0.51%) |
Feb 18, 2016 | 20.67 | 20.67 | 20.33 | 20.48 | 3,357,739 | -0.10(-0.47%) |
Feb 17, 2016 | 20.18 | 20.74 | 20.18 | 20.57 | 4,281,198 | +0.70(+3.50%) |
Feb 16, 2016 | 19.57 | 19.91 | 19.09 | 19.88 | 3,787,082 | +1.08(+5.73%) |
Feb 12, 2016 | 18.40 | 18.80 | 18.80 | 18.80 | 6,426,081 | +0.80(+4.45%) |
Feb 11, 2016 | 18.67 | 18.67 | 17.94 | 18.00 | 6,830,436 | -1.32(-6.81%) |
Feb 10, 2016 | 19.72 | 19.95 | 19.30 | 19.32 | 3,376,795 | -0.25(-1.30%) |
Feb 09, 2016 | 18.94 | 19.67 | 18.94 | 19.57 | 3,506,280 | -0.05(-0.27%) |
Feb 08, 2016 | 20.42 | 20.42 | 19.48 | 19.62 | 3,653,482 | -1.08(-5.20%) |
Feb 05, 2016 | 20.60 | 20.91 | 20.58 | 20.70 | 3,248,625 | +0.04(+0.18%) |
Feb 04, 2016 | 19.96 | 20.69 | 19.96 | 20.66 | 4,924,831 | +0.58(+2.87%) |
Feb 03, 2016 | 21.00 | 21.25 | 19.66 | 20.09 | 5,229,477 | -0.43(-2.11%) |
Feb 02, 2016 | 20.90 | 20.90 | 20.45 | 20.52 | 3,629,882 | -0.79(-3.69%) |
Feb 01, 2016 | 21.24 | 21.56 | 21.04 | 21.31 | 3,127,796 | -0.11(-0.52%) |
Jan 29, 2016 | 21.23 | 21.43 | 20.83 | 21.42 | 4,533,503 | +0.25(+1.17%) |
Jan 28, 2016 | 20.95 | 21.25 | 20.75 | 21.17 | 2,973,132 | +0.42(+2.02%) |
Jan 27, 2016 | 20.66 | 21.29 | 20.59 | 20.75 | 2,767,044 | +0.09(+0.45%) |
Jan 26, 2016 | 20.48 | 20.97 | 20.48 | 20.66 | 2,061,643 | +0.33(+1.61%) |
Jan 25, 2016 | 20.70 | 20.87 | 20.32 | 20.33 | 3,370,825 | -0.48(-2.32%) |
Jan 22, 2016 | 20.93 | 21.26 | 20.74 | 20.82 | 3,362,529 | +0.22(+1.05%) |
Jan 21, 2016 | 20.37 | 20.97 | 20.28 | 20.60 | 3,544,470 | +0.25(+1.20%) |
Jan 20, 2016 | 20.46 | 20.56 | 19.63 | 20.35 | 3,897,901 | -0.57(-2.73%) |
Jan 19, 2016 | 21.38 | 21.50 | 20.74 | 20.93 | 3,508,664 | -0.19(-0.88%) |
Jan 15, 2016 | 21.26 | 21.11 | 21.11 | 21.11 | 3,409,488 | -0.79(-3.60%) |
Jan 14, 2016 | 21.87 | 22.03 | 21.35 | 21.90 | 2,937,967 | +0.16(+0.72%) |
Jan 13, 2016 | 22.66 | 22.74 | 21.65 | 21.74 | 2,364,390 | -0.68(-3.05%) |
Jan 12, 2016 | 22.73 | 22.78 | 22.05 | 22.43 | 2,779,189 | -0.04(-0.17%) |
Jan 11, 2016 | 22.72 | 22.96 | 22.23 | 22.46 | 3,214,979 | -0.13(-0.59%) |
Jan 08, 2016 | 23.10 | 23.20 | 22.55 | 22.60 | 2,680,513 | -0.29(-1.27%) |
Jan 07, 2016 | 22.97 | 23.29 | 22.79 | 22.89 | 1,901,454 | -0.65(-2.78%) |
Jan 06, 2016 | 23.77 | 23.85 | 23.39 | 23.54 | 1,662,406 | -0.66(-2.73%) |
Jan 05, 2016 | 24.16 | 24.39 | 24.05 | 24.20 | 1,373,736 | -0.13(-0.52%) |