Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.86 | 23.91 | 23.74 | 23.76 | 3,948,036 | +0.10(+0.42%) |
Mar 30, 2016 | 23.80 | 23.86 | 23.61 | 23.66 | 3,039,726 | -0.30(-1.25%) |
Mar 29, 2016 | 23.69 | 23.98 | 23.59 | 23.96 | 6,154,806 | +0.40(+1.70%) |
Mar 28, 2016 | 23.58 | 23.60 | 23.46 | 23.56 | 1,801,251 | +0.06(+0.26%) |
Mar 24, 2016 | 23.56 | 23.50 | 23.50 | 23.50 | 13,187,050 | -0.02(-0.09%) |
Mar 23, 2016 | 23.56 | 23.64 | 23.44 | 23.52 | 3,460,273 | -0.58(-2.41%) |
Mar 22, 2016 | 24.16 | 24.26 | 24.02 | 24.10 | 2,101,055 | +0.08(+0.33%) |
Mar 21, 2016 | 24.04 | 24.10 | 23.96 | 24.02 | 2,514,350 | -0.18(-0.74%) |
Mar 18, 2016 | 24.14 | 24.28 | 24.12 | 24.20 | 3,924,764 | -0.06(-0.25%) |
Mar 17, 2016 | 24.44 | 24.46 | 24.22 | 24.26 | 7,298,569 | -0.06(-0.25%) |
Mar 16, 2016 | 23.70 | 24.38 | 23.68 | 24.32 | 3,676,800 | +0.50(+2.10%) |
Mar 15, 2016 | 23.76 | 23.82 | 23.70 | 23.82 | 2,934,162 | +0.04(+0.17%) |
Mar 14, 2016 | 24.30 | 24.30 | 23.72 | 23.78 | 4,962,482 | -0.34(-1.41%) |
Mar 11, 2016 | 24.46 | 24.50 | 24.09 | 24.12 | 2,191,351 | -0.42(-1.71%) |
Mar 10, 2016 | 24.34 | 24.58 | 24.30 | 24.54 | 3,475,313 | +0.38(+1.57%) |
Mar 09, 2016 | 24.08 | 24.30 | 24.00 | 24.16 | 3,466,506 | -0.18(-0.74%) |
Mar 08, 2016 | 24.60 | 24.60 | 24.32 | 24.34 | 3,594,378 | -0.12(-0.49%) |
Mar 07, 2016 | 24.46 | 24.54 | 24.30 | 24.46 | 4,650,763 | +0.12(+0.49%) |
Mar 04, 2016 | 24.46 | 24.74 | 24.28 | 24.34 | 11,099,184 | +0.00(+0.00%) |
Mar 03, 2016 | 24.00 | 24.48 | 23.98 | 24.34 | 2,792,118 | +0.40(+1.67%) |
Mar 02, 2016 | 23.90 | 24.02 | 23.84 | 23.94 | 5,760,844 | +0.18(+0.76%) |
Mar 01, 2016 | 23.96 | 23.98 | 23.68 | 23.76 | 4,093,822 | -0.22(-0.92%) |
Feb 29, 2016 | 23.74 | 23.98 | 23.72 | 23.98 | 1,802,822 | +0.36(+1.52%) |
Feb 26, 2016 | 23.72 | 23.76 | 23.39 | 23.62 | 2,572,409 | -0.22(-0.92%) |
Feb 25, 2016 | 23.76 | 24.00 | 23.72 | 23.84 | 2,919,126 | +0.12(+0.51%) |
Feb 24, 2016 | 24.00 | 24.20 | 23.68 | 23.72 | 5,181,393 | +0.04(+0.17%) |
Feb 23, 2016 | 23.54 | 23.70 | 23.52 | 23.68 | 2,452,414 | +0.38(+1.63%) |
Feb 22, 2016 | 23.30 | 23.46 | 23.28 | 23.30 | 2,041,858 | -0.42(-1.77%) |
Feb 19, 2016 | 23.68 | 23.82 | 23.64 | 23.72 | 2,046,025 | -0.18(-0.75%) |
Feb 18, 2016 | 23.26 | 23.94 | 23.26 | 23.90 | 12,549,535 | +0.62(+2.66%) |
Feb 17, 2016 | 23.30 | 23.44 | 23.19 | 23.28 | 5,950,999 | +0.14(+0.61%) |
Feb 16, 2016 | 23.44 | 23.48 | 23.14 | 23.14 | 2,875,049 | -0.74(-3.10%) |
Feb 12, 2016 | 23.86 | 23.88 | 23.88 | 23.88 | 5,399,250 | -0.18(-0.75%) |
Feb 11, 2016 | 23.92 | 24.38 | 23.78 | 24.06 | 15,728,494 | +0.98(+4.25%) |
Feb 10, 2016 | 23.00 | 23.12 | 22.80 | 23.08 | 2,836,101 | +0.16(+0.70%) |
Feb 09, 2016 | 23.12 | 23.16 | 22.92 | 22.92 | 3,716,881 | -0.08(-0.35%) |
Feb 08, 2016 | 22.94 | 23.18 | 22.89 | 23.00 | 7,193,236 | +0.34(+1.50%) |
Feb 05, 2016 | 22.18 | 22.68 | 22.12 | 22.66 | 2,869,158 | +0.32(+1.43%) |
Feb 04, 2016 | 22.30 | 22.36 | 22.18 | 22.34 | 4,859,967 | +0.28(+1.27%) |
Feb 03, 2016 | 21.80 | 22.12 | 21.78 | 22.06 | 4,055,495 | +0.24(+1.10%) |
Feb 02, 2016 | 21.78 | 21.82 | 21.66 | 21.82 | 8,696,345 | +0.00(+0.00%) |
Feb 01, 2016 | 21.70 | 21.82 | 21.70 | 21.82 | 4,161,182 | +0.26(+1.21%) |
Jan 29, 2016 | 21.52 | 21.60 | 21.44 | 21.56 | 2,375,599 | +0.06(+0.28%) |
Jan 28, 2016 | 21.52 | 21.56 | 21.48 | 21.50 | 2,442,632 | -0.22(-1.01%) |
Jan 27, 2016 | 21.58 | 21.78 | 21.52 | 21.72 | 2,736,094 | +0.06(+0.28%) |
Jan 26, 2016 | 21.48 | 21.68 | 21.44 | 21.66 | 3,988,833 | +0.24(+1.12%) |
Jan 25, 2016 | 21.32 | 21.42 | 21.30 | 21.42 | 13,376,756 | +0.24(+1.13%) |
Jan 22, 2016 | 21.18 | 21.29 | 21.14 | 21.18 | 2,432,716 | -0.12(-0.56%) |
Jan 21, 2016 | 21.18 | 21.30 | 21.08 | 21.30 | 2,209,705 | +0.02(+0.09%) |
Jan 20, 2016 | 21.22 | 21.42 | 21.19 | 21.28 | 3,433,234 | +0.28(+1.33%) |
Jan 19, 2016 | 21.00 | 21.08 | 20.92 | 21.00 | 2,814,055 | -0.02(-0.10%) |
Jan 15, 2016 | 21.16 | 21.02 | 21.02 | 21.02 | 3,079,550 | +0.24(+1.15%) |
Jan 14, 2016 | 20.96 | 21.02 | 20.69 | 20.78 | 2,661,818 | -0.36(-1.70%) |
Jan 13, 2016 | 20.98 | 21.16 | 20.94 | 21.14 | 3,934,202 | +0.10(+0.48%) |
Jan 12, 2016 | 21.00 | 21.11 | 20.92 | 21.04 | 5,811,379 | -0.10(-0.47%) |
Jan 11, 2016 | 21.30 | 21.30 | 21.12 | 21.14 | 3,907,348 | -0.18(-0.84%) |
Jan 08, 2016 | 21.29 | 21.36 | 21.20 | 21.32 | 3,058,026 | -0.12(-0.56%) |
Jan 07, 2016 | 21.34 | 21.44 | 21.23 | 21.44 | 15,687,352 | +0.30(+1.42%) |
Jan 06, 2016 | 21.06 | 21.14 | 20.97 | 21.14 | 10,631,883 | +0.34(+1.63%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.76 | 20.80 | 2,508,340 | +0.04(+0.19%) |