Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.58 | 25.88 | 25.39 | 25.48 | 1,080,189 | -0.09(-0.34%) |
Mar 30, 2016 | 25.38 | 25.82 | 25.38 | 25.57 | 1,063,292 | +0.39(+1.54%) |
Mar 29, 2016 | 24.64 | 25.23 | 24.52 | 25.18 | 1,848,608 | +0.46(+1.87%) |
Mar 28, 2016 | 24.65 | 24.83 | 24.65 | 24.72 | 2,659,069 | +0.04(+0.18%) |
Mar 24, 2016 | 24.79 | 24.68 | 24.68 | 24.68 | 1,269,982 | -0.26(-1.03%) |
Mar 23, 2016 | 25.32 | 25.34 | 24.89 | 24.93 | 840,442 | -0.31(-1.22%) |
Mar 22, 2016 | 24.90 | 25.30 | 24.67 | 25.24 | 1,734,458 | +0.04(+0.17%) |
Mar 21, 2016 | 25.18 | 25.34 | 24.95 | 25.20 | 1,278,672 | +0.03(+0.12%) |
Mar 18, 2016 | 25.67 | 25.70 | 25.15 | 25.17 | 2,657,626 | -0.45(-1.77%) |
Mar 17, 2016 | 25.01 | 25.71 | 24.90 | 25.62 | 3,120,413 | +0.68(+2.73%) |
Mar 16, 2016 | 24.23 | 24.97 | 24.23 | 24.94 | 2,646,923 | +0.62(+2.53%) |
Mar 15, 2016 | 24.01 | 24.41 | 24.01 | 24.32 | 1,813,024 | +0.15(+0.64%) |
Mar 14, 2016 | 24.23 | 24.30 | 23.98 | 24.17 | 1,269,660 | -0.04(-0.15%) |
Mar 11, 2016 | 23.78 | 24.29 | 23.73 | 24.21 | 1,418,785 | +0.77(+3.28%) |
Mar 10, 2016 | 23.72 | 23.97 | 23.21 | 23.44 | 1,291,025 | -0.16(-0.68%) |
Mar 09, 2016 | 23.42 | 23.78 | 23.32 | 23.60 | 1,517,196 | +0.34(+1.45%) |
Mar 08, 2016 | 23.13 | 23.34 | 22.83 | 23.26 | 1,202,573 | -0.04(-0.16%) |
Mar 07, 2016 | 23.17 | 23.48 | 23.01 | 23.30 | 1,621,465 | -0.13(-0.56%) |
Mar 04, 2016 | 22.99 | 23.44 | 22.87 | 23.43 | 2,001,266 | +0.53(+2.34%) |
Mar 03, 2016 | 22.79 | 23.00 | 22.74 | 22.90 | 1,518,175 | +0.00(+0.00%) |
Mar 02, 2016 | 23.45 | 23.45 | 22.65 | 22.90 | 2,511,388 | -0.65(-2.77%) |
Mar 01, 2016 | 22.70 | 23.56 | 22.70 | 23.55 | 2,828,307 | +1.09(+4.86%) |
Feb 29, 2016 | 22.73 | 22.86 | 22.33 | 22.46 | 1,847,154 | -0.24(-1.07%) |
Feb 26, 2016 | 22.79 | 23.07 | 22.53 | 22.70 | 1,506,928 | +0.04(+0.19%) |
Feb 25, 2016 | 22.49 | 22.67 | 22.28 | 22.65 | 1,675,234 | +0.37(+1.66%) |
Feb 24, 2016 | 21.78 | 22.30 | 21.52 | 22.28 | 2,240,460 | +0.20(+0.89%) |
Feb 23, 2016 | 22.25 | 22.47 | 22.07 | 22.09 | 2,548,122 | -0.30(-1.36%) |
Feb 22, 2016 | 22.36 | 22.72 | 22.28 | 22.39 | 2,206,485 | +0.37(+1.68%) |
Feb 19, 2016 | 22.28 | 22.34 | 22.01 | 22.02 | 1,690,594 | -0.41(-1.84%) |
Feb 18, 2016 | 22.58 | 22.72 | 22.31 | 22.44 | 2,239,727 | -0.12(-0.51%) |
Feb 17, 2016 | 21.77 | 22.78 | 21.74 | 22.55 | 3,430,130 | +1.07(+4.96%) |
Feb 16, 2016 | 21.10 | 21.52 | 20.92 | 21.49 | 2,272,263 | +0.68(+3.28%) |
Feb 12, 2016 | 20.24 | 20.80 | 20.80 | 20.80 | 4,250,772 | +1.01(+5.09%) |
Feb 11, 2016 | 19.67 | 19.93 | 19.56 | 19.80 | 5,162,872 | -0.34(-1.69%) |
Feb 10, 2016 | 20.12 | 20.40 | 20.06 | 20.14 | 3,473,237 | +0.15(+0.76%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.80 | 19.99 | 3,814,492 | -0.05(-0.25%) |
Feb 08, 2016 | 20.63 | 20.63 | 19.82 | 20.04 | 2,567,493 | -0.86(-4.13%) |
Feb 05, 2016 | 21.32 | 21.46 | 20.86 | 20.90 | 1,496,390 | -0.49(-2.31%) |
Feb 04, 2016 | 21.02 | 21.41 | 20.88 | 21.39 | 1,945,113 | +0.41(+1.97%) |
Feb 03, 2016 | 21.19 | 21.30 | 20.73 | 20.98 | 1,946,536 | +0.00(+0.00%) |
Feb 02, 2016 | 21.17 | 21.31 | 20.86 | 20.98 | 1,486,831 | -0.64(-2.95%) |
Feb 01, 2016 | 21.60 | 21.69 | 21.21 | 21.62 | 1,107,117 | -0.11(-0.50%) |
Jan 29, 2016 | 21.64 | 21.91 | 21.51 | 21.73 | 1,909,874 | +0.22(+1.01%) |
Jan 28, 2016 | 21.19 | 21.80 | 21.15 | 21.51 | 3,198,311 | +0.46(+2.21%) |
Jan 27, 2016 | 20.83 | 21.39 | 20.76 | 21.04 | 1,774,185 | +0.12(+0.55%) |
Jan 26, 2016 | 20.73 | 21.08 | 20.67 | 20.93 | 1,844,686 | +0.36(+1.76%) |
Jan 25, 2016 | 20.83 | 20.91 | 20.50 | 20.57 | 2,574,348 | -0.38(-1.80%) |
Jan 22, 2016 | 20.80 | 21.06 | 20.66 | 20.94 | 3,389,853 | +0.62(+3.07%) |
Jan 21, 2016 | 19.94 | 20.53 | 19.89 | 20.32 | 3,249,409 | +0.45(+2.26%) |
Jan 20, 2016 | 19.80 | 20.06 | 18.95 | 19.87 | 3,280,985 | -0.25(-1.26%) |
Jan 19, 2016 | 20.40 | 20.52 | 19.96 | 20.12 | 2,597,049 | -0.02(-0.11%) |
Jan 15, 2016 | 20.46 | 20.14 | 20.14 | 20.14 | 3,329,048 | -0.96(-4.57%) |
Jan 14, 2016 | 20.75 | 21.29 | 20.52 | 21.11 | 2,099,688 | +0.41(+2.00%) |
Jan 13, 2016 | 21.08 | 21.41 | 20.60 | 20.70 | 3,355,883 | -0.33(-1.55%) |
Jan 12, 2016 | 21.05 | 21.26 | 20.85 | 21.02 | 2,526,773 | +0.13(+0.63%) |
Jan 11, 2016 | 20.76 | 20.93 | 20.61 | 20.89 | 2,695,418 | +0.29(+1.41%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.55 | 20.60 | 3,024,492 | -0.23(-1.11%) |
Jan 07, 2016 | 20.96 | 21.13 | 20.77 | 20.83 | 3,575,275 | -0.59(-2.74%) |
Jan 06, 2016 | 21.65 | 21.74 | 21.23 | 21.42 | 3,693,476 | -0.59(-2.70%) |
Jan 05, 2016 | 22.09 | 22.20 | 21.83 | 22.02 | 2,406,487 | +0.01(+0.03%) |