Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.75 | 24.88 | 23.63 | 23.73 | 7,719,607 | -0.98(-3.98%) |
Mar 30, 2016 | 24.48 | 24.97 | 24.34 | 24.72 | 4,298,741 | +0.13(+0.54%) |
Mar 29, 2016 | 24.30 | 24.66 | 23.69 | 24.59 | 4,655,746 | +0.01(+0.04%) |
Mar 28, 2016 | 24.18 | 24.67 | 23.58 | 24.58 | 5,261,398 | +0.62(+2.57%) |
Mar 24, 2016 | 24.39 | 23.96 | 23.96 | 23.96 | 7,322,902 | -0.67(-2.71%) |
Mar 23, 2016 | 25.23 | 25.34 | 24.52 | 24.63 | 6,478,139 | -0.99(-3.88%) |
Mar 22, 2016 | 25.94 | 26.11 | 25.42 | 25.62 | 4,506,624 | -0.50(-1.92%) |
Mar 21, 2016 | 26.00 | 26.56 | 25.94 | 26.12 | 4,102,726 | +0.00(+0.00%) |
Mar 18, 2016 | 26.43 | 26.63 | 25.79 | 26.12 | 17,266,594 | -0.13(-0.50%) |
Mar 17, 2016 | 25.94 | 26.59 | 25.75 | 26.26 | 6,247,715 | +0.68(+2.65%) |
Mar 16, 2016 | 24.68 | 25.69 | 24.65 | 25.58 | 5,285,969 | +0.49(+1.96%) |
Mar 15, 2016 | 25.52 | 25.66 | 24.85 | 25.09 | 5,019,679 | -0.81(-3.12%) |
Mar 14, 2016 | 25.14 | 26.29 | 24.89 | 25.90 | 5,937,189 | +0.67(+2.65%) |
Mar 11, 2016 | 25.93 | 26.20 | 25.05 | 25.23 | 8,765,854 | -0.67(-2.58%) |
Mar 10, 2016 | 26.54 | 26.68 | 25.42 | 25.90 | 7,843,286 | -0.59(-2.22%) |
Mar 09, 2016 | 25.80 | 26.51 | 25.53 | 26.49 | 6,360,898 | +0.88(+3.43%) |
Mar 08, 2016 | 26.39 | 26.68 | 25.58 | 25.61 | 6,775,065 | -1.09(-4.08%) |
Mar 07, 2016 | 26.01 | 27.34 | 26.01 | 26.70 | 11,093,981 | +0.67(+2.57%) |
Mar 04, 2016 | 25.10 | 26.21 | 25.05 | 26.03 | 10,376,574 | +0.98(+3.93%) |
Mar 03, 2016 | 24.78 | 25.15 | 24.52 | 25.04 | 5,071,449 | +0.30(+1.21%) |
Mar 02, 2016 | 23.51 | 24.98 | 23.41 | 24.74 | 7,559,492 | +0.92(+3.87%) |
Mar 01, 2016 | 23.35 | 24.04 | 23.28 | 23.82 | 6,573,130 | +0.64(+2.75%) |
Feb 29, 2016 | 23.14 | 23.66 | 22.91 | 23.18 | 8,831,478 | -0.15(-0.63%) |
Feb 26, 2016 | 22.38 | 23.55 | 22.29 | 23.33 | 9,435,091 | +1.22(+5.51%) |
Feb 25, 2016 | 21.72 | 22.34 | 21.31 | 22.11 | 5,400,803 | +0.39(+1.80%) |
Feb 24, 2016 | 20.95 | 21.81 | 20.10 | 21.72 | 7,571,329 | +0.51(+2.42%) |
Feb 23, 2016 | 21.80 | 21.81 | 20.98 | 21.21 | 5,766,251 | -0.68(-3.10%) |
Feb 22, 2016 | 21.23 | 21.94 | 21.46 | 21.89 | 4,245,388 | +0.66(+3.11%) |
Feb 19, 2016 | 22.26 | 22.27 | 20.97 | 21.23 | 7,505,576 | -1.15(-5.13%) |
Feb 18, 2016 | 22.12 | 22.52 | 21.54 | 22.38 | 7,310,357 | +0.37(+1.66%) |
Feb 17, 2016 | 20.70 | 22.19 | 20.60 | 22.01 | 8,692,986 | +1.53(+7.48%) |
Feb 16, 2016 | 19.89 | 20.55 | 19.31 | 20.48 | 8,483,406 | +0.55(+2.75%) |
Feb 12, 2016 | 21.47 | 19.93 | 19.93 | 19.93 | 14,015,141 | -1.60(-7.43%) |
Feb 11, 2016 | 20.16 | 22.42 | 19.46 | 21.53 | 12,839,038 | +1.16(+5.68%) |
Feb 10, 2016 | 21.04 | 21.31 | 20.30 | 20.37 | 5,852,857 | -0.38(-1.84%) |
Feb 09, 2016 | 20.09 | 20.93 | 19.64 | 20.76 | 7,271,515 | +0.24(+1.19%) |
Feb 08, 2016 | 21.31 | 21.39 | 20.06 | 20.51 | 6,941,027 | -1.11(-5.15%) |
Feb 05, 2016 | 21.49 | 22.15 | 21.06 | 21.63 | 5,349,592 | +0.05(+0.24%) |
Feb 04, 2016 | 20.88 | 22.07 | 20.84 | 21.58 | 9,598,161 | +0.76(+3.64%) |
Feb 03, 2016 | 19.52 | 20.83 | 19.51 | 20.82 | 6,584,573 | +1.59(+8.28%) |
Feb 02, 2016 | 20.56 | 20.56 | 19.16 | 19.23 | 7,428,898 | -1.58(-7.61%) |
Feb 01, 2016 | 20.84 | 20.94 | 20.04 | 20.81 | 6,593,863 | -0.16(-0.75%) |
Jan 29, 2016 | 20.39 | 20.97 | 19.83 | 20.97 | 8,890,475 | +0.96(+4.78%) |
Jan 28, 2016 | 19.57 | 20.17 | 19.20 | 20.01 | 6,214,397 | +0.37(+1.91%) |
Jan 27, 2016 | 19.84 | 20.18 | 19.28 | 19.64 | 6,577,127 | -0.24(-1.23%) |
Jan 26, 2016 | 19.51 | 20.09 | 19.49 | 19.88 | 5,797,434 | +0.39(+2.01%) |
Jan 25, 2016 | 20.20 | 20.20 | 19.28 | 19.49 | 8,977,647 | -1.26(-6.08%) |
Jan 22, 2016 | 21.97 | 22.82 | 20.33 | 20.75 | 10,363,335 | -0.67(-3.13%) |
Jan 21, 2016 | 20.97 | 21.72 | 20.70 | 21.42 | 6,872,879 | +0.60(+2.88%) |
Jan 20, 2016 | 21.21 | 21.23 | 19.74 | 20.82 | 10,202,306 | -0.78(-3.62%) |
Jan 19, 2016 | 22.41 | 22.58 | 21.10 | 21.60 | 8,904,433 | -0.56(-2.51%) |
Jan 15, 2016 | 21.26 | 22.16 | 22.16 | 22.16 | 10,481,901 | +0.36(+1.64%) |
Jan 14, 2016 | 20.95 | 22.08 | 20.67 | 21.80 | 8,439,649 | +0.80(+3.81%) |
Jan 13, 2016 | 21.53 | 21.90 | 20.91 | 21.00 | 7,338,525 | -0.37(-1.71%) |
Jan 12, 2016 | 21.14 | 21.54 | 20.57 | 21.37 | 9,827,816 | +0.66(+3.19%) |
Jan 11, 2016 | 21.75 | 21.81 | 20.46 | 20.71 | 9,164,224 | -0.97(-4.46%) |
Jan 08, 2016 | 22.18 | 22.27 | 21.55 | 21.67 | 6,175,343 | -0.54(-2.43%) |
Jan 07, 2016 | 22.77 | 22.91 | 22.04 | 22.21 | 6,382,648 | -0.79(-3.44%) |
Jan 06, 2016 | 24.21 | 24.23 | 22.85 | 23.00 | 6,855,845 | -1.62(-6.57%) |
Jan 05, 2016 | 24.93 | 24.94 | 24.25 | 24.62 | 5,742,252 | -0.10(-0.42%) |