Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.56 | 20.72 | 20.48 | 20.56 | 5,821,042 | +0.00(+0.00%) |
Mar 30, 2016 | 20.83 | 20.97 | 20.52 | 20.56 | 5,333,673 | -0.12(-0.58%) |
Mar 29, 2016 | 20.56 | 20.79 | 20.45 | 20.68 | 5,632,399 | +0.17(+0.83%) |
Mar 28, 2016 | 20.52 | 20.58 | 20.35 | 20.51 | 6,183,155 | +0.07(+0.35%) |
Mar 24, 2016 | 20.56 | 20.43 | 20.43 | 20.43 | 7,262,781 | -0.23(-1.09%) |
Mar 23, 2016 | 20.92 | 20.97 | 20.64 | 20.66 | 8,497,290 | -0.23(-1.12%) |
Mar 22, 2016 | 20.68 | 21.03 | 20.66 | 20.89 | 8,991,745 | +0.10(+0.50%) |
Mar 21, 2016 | 20.83 | 21.17 | 20.71 | 20.79 | 13,226,834 | -0.48(-2.24%) |
Mar 18, 2016 | 21.24 | 21.32 | 20.97 | 21.26 | 7,794,134 | +0.05(+0.23%) |
Mar 17, 2016 | 20.75 | 21.34 | 20.74 | 21.22 | 7,822,452 | +0.51(+2.45%) |
Mar 16, 2016 | 19.96 | 20.76 | 19.96 | 20.71 | 8,515,595 | -0.01(-0.04%) |
Mar 15, 2016 | 20.79 | 20.84 | 20.50 | 20.72 | 6,119,128 | -0.15(-0.73%) |
Mar 14, 2016 | 20.90 | 21.03 | 20.71 | 20.87 | 6,195,228 | -0.25(-1.18%) |
Mar 11, 2016 | 20.56 | 21.14 | 20.53 | 21.12 | 8,942,898 | +0.73(+3.56%) |
Mar 10, 2016 | 20.36 | 20.72 | 20.27 | 20.39 | 10,994,518 | +0.06(+0.32%) |
Mar 09, 2016 | 20.30 | 20.54 | 20.00 | 20.33 | 5,556,241 | +0.16(+0.80%) |
Mar 08, 2016 | 20.18 | 20.44 | 19.98 | 20.17 | 5,492,497 | -0.13(-0.64%) |
Mar 07, 2016 | 20.16 | 20.43 | 20.11 | 20.30 | 4,164,893 | -0.05(-0.24%) |
Mar 04, 2016 | 20.14 | 20.35 | 19.90 | 20.35 | 6,101,895 | +0.28(+1.41%) |
Mar 03, 2016 | 19.86 | 20.09 | 19.74 | 20.06 | 4,330,138 | -0.03(-0.16%) |
Mar 02, 2016 | 20.01 | 20.14 | 19.92 | 20.10 | 3,914,911 | +0.01(+0.04%) |
Mar 01, 2016 | 19.94 | 20.14 | 19.76 | 20.09 | 5,520,887 | +0.19(+0.93%) |
Feb 29, 2016 | 19.81 | 20.23 | 19.73 | 19.90 | 4,947,666 | +0.08(+0.41%) |
Feb 26, 2016 | 20.07 | 20.18 | 19.68 | 19.82 | 7,025,593 | -0.21(-1.05%) |
Feb 25, 2016 | 19.99 | 20.17 | 19.88 | 20.03 | 6,288,732 | +0.10(+0.48%) |
Feb 24, 2016 | 19.40 | 19.96 | 19.33 | 19.94 | 6,845,259 | +0.22(+1.14%) |
Feb 23, 2016 | 19.83 | 20.06 | 19.57 | 19.71 | 5,957,885 | -0.18(-0.89%) |
Feb 22, 2016 | 19.80 | 20.06 | 19.76 | 19.89 | 5,815,634 | +0.17(+0.85%) |
Feb 19, 2016 | 19.26 | 19.78 | 19.21 | 19.72 | 10,421,717 | +0.46(+2.38%) |
Feb 18, 2016 | 19.05 | 19.34 | 19.00 | 19.26 | 6,062,366 | +0.35(+1.82%) |
Feb 17, 2016 | 18.74 | 18.94 | 18.70 | 18.92 | 4,510,641 | +0.29(+1.55%) |
Feb 16, 2016 | 17.66 | 18.66 | 17.66 | 18.63 | 8,252,357 | +1.10(+6.27%) |
Feb 12, 2016 | 17.65 | 17.53 | 17.53 | 17.53 | 8,678,948 | +0.11(+0.64%) |
Feb 11, 2016 | 17.25 | 17.70 | 17.25 | 17.42 | 7,708,372 | +0.06(+0.37%) |
Feb 10, 2016 | 17.81 | 17.96 | 17.34 | 17.35 | 7,922,264 | -0.30(-1.68%) |
Feb 09, 2016 | 17.47 | 18.01 | 17.41 | 17.65 | 6,196,190 | +0.02(+0.09%) |
Feb 08, 2016 | 18.09 | 18.18 | 17.35 | 17.63 | 11,660,112 | -0.75(-4.06%) |
Feb 05, 2016 | 18.96 | 19.04 | 18.36 | 18.38 | 9,239,283 | -0.67(-3.50%) |
Feb 04, 2016 | 19.18 | 19.31 | 18.94 | 19.04 | 10,325,479 | -0.15(-0.79%) |
Feb 03, 2016 | 19.33 | 19.37 | 19.02 | 19.20 | 14,076,591 | -0.06(-0.33%) |
Feb 02, 2016 | 19.29 | 19.45 | 19.11 | 19.26 | 19,591,824 | -0.26(-1.36%) |
Feb 01, 2016 | 18.71 | 19.54 | 18.59 | 19.53 | 19,292,210 | +0.59(+3.09%) |
Jan 29, 2016 | 18.42 | 18.94 | 18.30 | 18.94 | 20,654,864 | +0.91(+5.08%) |
Jan 28, 2016 | 19.07 | 19.26 | 17.62 | 18.03 | 36,056,020 | -3.27(-15.37%) |
Jan 27, 2016 | 21.27 | 21.40 | 21.06 | 21.30 | 7,919,907 | -0.09(-0.41%) |
Jan 26, 2016 | 21.03 | 21.47 | 21.03 | 21.39 | 6,762,189 | +0.37(+1.76%) |
Jan 25, 2016 | 20.95 | 21.04 | 20.75 | 21.02 | 6,624,486 | +0.06(+0.27%) |
Jan 22, 2016 | 20.91 | 21.00 | 20.82 | 20.96 | 6,418,854 | +0.39(+1.87%) |
Jan 21, 2016 | 20.72 | 20.99 | 20.52 | 20.58 | 10,958,278 | +0.04(+0.20%) |
Jan 20, 2016 | 20.27 | 20.82 | 20.11 | 20.54 | 15,562,599 | -0.12(-0.58%) |
Jan 19, 2016 | 20.63 | 20.73 | 20.34 | 20.66 | 7,354,538 | +0.00(+0.00%) |
Jan 15, 2016 | 20.50 | 20.66 | 20.66 | 20.66 | 8,931,518 | -0.34(-1.61%) |
Jan 14, 2016 | 20.61 | 21.16 | 20.41 | 20.99 | 6,241,034 | +0.40(+1.95%) |
Jan 13, 2016 | 21.13 | 21.28 | 20.47 | 20.59 | 5,686,594 | -0.47(-2.25%) |
Jan 12, 2016 | 21.10 | 21.14 | 20.62 | 21.07 | 5,812,335 | +0.19(+0.92%) |
Jan 11, 2016 | 20.79 | 20.97 | 20.56 | 20.87 | 4,657,510 | +0.23(+1.13%) |
Jan 08, 2016 | 21.07 | 21.11 | 20.60 | 20.64 | 5,890,736 | -0.30(-1.42%) |
Jan 07, 2016 | 21.16 | 21.52 | 20.85 | 20.94 | 8,222,940 | -0.55(-2.58%) |
Jan 06, 2016 | 21.76 | 21.78 | 21.36 | 21.49 | 6,072,443 | -0.62(-2.80%) |
Jan 05, 2016 | 22.13 | 22.25 | 21.84 | 22.11 | 9,456,468 | +0.11(+0.51%) |