Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.67 | 20.75 | 20.29 | 20.38 | 82,580,416 | -0.30(-1.43%) |
Mar 30, 2016 | 20.73 | 20.78 | 20.64 | 20.68 | 46,662,316 | +0.01(+0.07%) |
Mar 29, 2016 | 20.51 | 20.76 | 20.43 | 20.67 | 50,305,784 | +0.19(+0.91%) |
Mar 28, 2016 | 20.69 | 20.78 | 20.45 | 20.48 | 45,319,288 | -0.21(-1.00%) |
Mar 24, 2016 | 20.71 | 20.69 | 20.69 | 20.69 | 46,450,304 | -0.08(-0.36%) |
Mar 23, 2016 | 20.93 | 21.05 | 20.70 | 20.76 | 59,302,512 | -0.13(-0.63%) |
Mar 22, 2016 | 20.65 | 21.02 | 20.56 | 20.89 | 59,157,624 | +0.21(+1.03%) |
Mar 21, 2016 | 20.25 | 20.71 | 20.25 | 20.68 | 51,216,048 | +0.43(+2.11%) |
Mar 18, 2016 | 20.29 | 20.39 | 20.06 | 20.25 | 119,096,704 | +0.08(+0.38%) |
Mar 17, 2016 | 20.03 | 20.34 | 19.77 | 20.18 | 97,237,232 | +0.21(+1.03%) |
Mar 16, 2016 | 20.30 | 20.30 | 19.85 | 19.97 | 132,642,440 | -0.34(-1.69%) |
Mar 15, 2016 | 20.55 | 20.58 | 20.15 | 20.32 | 79,494,488 | -0.39(-1.86%) |
Mar 14, 2016 | 20.82 | 20.87 | 20.60 | 20.70 | 67,999,232 | -0.28(-1.31%) |
Mar 11, 2016 | 20.48 | 20.98 | 20.45 | 20.98 | 87,794,920 | +0.63(+3.08%) |
Mar 10, 2016 | 20.56 | 20.58 | 20.31 | 20.35 | 84,516,696 | -0.10(-0.50%) |
Mar 09, 2016 | 20.44 | 20.52 | 20.23 | 20.45 | 111,818,224 | +0.26(+1.29%) |
Mar 08, 2016 | 20.46 | 20.46 | 20.19 | 20.19 | 47,684,552 | -0.30(-1.44%) |
Mar 07, 2016 | 20.32 | 20.50 | 20.16 | 20.49 | 46,815,552 | +0.06(+0.27%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.32 | 20.43 | 53,566,436 | -0.12(-0.60%) |
Mar 03, 2016 | 20.55 | 20.63 | 20.34 | 20.56 | 53,638,084 | -0.06(-0.30%) |
Mar 02, 2016 | 20.71 | 20.74 | 20.46 | 20.62 | 49,855,332 | -0.04(-0.20%) |
Mar 01, 2016 | 20.49 | 20.69 | 20.37 | 20.66 | 45,661,844 | +0.25(+1.25%) |
Feb 29, 2016 | 20.69 | 20.76 | 20.34 | 20.40 | 51,077,520 | -0.39(-1.85%) |
Feb 26, 2016 | 21.17 | 21.25 | 20.65 | 20.79 | 62,418,108 | -0.25(-1.18%) |
Feb 25, 2016 | 20.70 | 21.11 | 20.65 | 21.04 | 75,654,040 | +0.39(+1.90%) |
Feb 24, 2016 | 20.50 | 20.69 | 20.30 | 20.65 | 45,969,596 | +0.04(+0.20%) |
Feb 23, 2016 | 20.67 | 20.89 | 20.59 | 20.60 | 46,487,324 | -0.06(-0.30%) |
Feb 22, 2016 | 20.46 | 20.68 | 20.39 | 20.67 | 57,187,476 | +0.39(+1.90%) |
Feb 19, 2016 | 20.36 | 20.39 | 20.06 | 20.28 | 57,763,316 | -0.04(-0.20%) |
Feb 18, 2016 | 20.51 | 20.66 | 20.26 | 20.32 | 70,066,672 | -0.05(-0.27%) |
Feb 17, 2016 | 20.63 | 20.68 | 20.35 | 20.38 | 56,868,828 | -0.12(-0.60%) |
Feb 16, 2016 | 20.32 | 20.52 | 20.25 | 20.50 | 47,356,548 | +0.31(+1.53%) |
Feb 12, 2016 | 20.12 | 20.19 | 20.19 | 20.19 | 47,320,572 | +0.16(+0.79%) |
Feb 11, 2016 | 19.95 | 20.18 | 19.87 | 20.03 | 57,637,012 | -0.25(-1.22%) |
Feb 10, 2016 | 20.17 | 20.56 | 20.16 | 20.28 | 65,007,340 | +0.27(+1.34%) |
Feb 09, 2016 | 19.58 | 20.08 | 19.49 | 20.01 | 83,067,272 | +0.37(+1.89%) |
Feb 08, 2016 | 19.72 | 19.93 | 19.43 | 19.64 | 69,088,104 | -0.32(-1.62%) |
Feb 05, 2016 | 19.96 | 20.23 | 19.83 | 19.96 | 56,609,848 | +0.02(+0.10%) |
Feb 04, 2016 | 20.28 | 20.35 | 19.77 | 19.94 | 82,778,296 | -0.46(-2.26%) |
Feb 03, 2016 | 20.57 | 20.68 | 20.04 | 20.40 | 65,394,544 | -0.12(-0.57%) |
Feb 02, 2016 | 20.54 | 20.65 | 20.12 | 20.52 | 70,804,584 | -0.02(-0.10%) |
Feb 01, 2016 | 20.66 | 20.70 | 20.30 | 20.54 | 69,687,072 | -0.22(-1.05%) |
Jan 29, 2016 | 20.68 | 20.76 | 20.37 | 20.76 | 83,320,752 | +0.20(+0.96%) |
Jan 28, 2016 | 20.90 | 20.91 | 20.15 | 20.56 | 71,645,552 | -0.22(-1.05%) |
Jan 27, 2016 | 20.91 | 21.11 | 20.64 | 20.78 | 41,885,024 | -0.10(-0.49%) |
Jan 26, 2016 | 20.79 | 20.94 | 20.65 | 20.88 | 38,105,024 | +0.12(+0.56%) |
Jan 25, 2016 | 20.99 | 21.05 | 20.71 | 20.77 | 42,238,948 | -0.14(-0.68%) |
Jan 22, 2016 | 21.11 | 21.28 | 20.88 | 20.91 | 46,182,516 | +0.09(+0.43%) |
Jan 21, 2016 | 20.84 | 21.04 | 20.77 | 20.82 | 53,681,124 | -0.05(-0.26%) |
Jan 20, 2016 | 20.57 | 21.15 | 20.47 | 20.88 | 72,655,672 | -0.02(-0.10%) |
Jan 19, 2016 | 21.19 | 21.26 | 20.65 | 20.90 | 48,076,500 | -0.08(-0.39%) |
Jan 15, 2016 | 20.58 | 20.98 | 20.98 | 20.98 | 68,696,416 | -0.20(-0.96%) |
Jan 14, 2016 | 20.69 | 21.39 | 20.69 | 21.18 | 56,578,624 | +0.50(+2.44%) |
Jan 13, 2016 | 21.17 | 21.30 | 20.61 | 20.68 | 59,587,184 | -0.43(-2.03%) |
Jan 12, 2016 | 21.37 | 21.45 | 20.92 | 21.11 | 57,028,980 | -0.05(-0.23%) |
Jan 11, 2016 | 21.21 | 21.24 | 20.86 | 21.15 | 56,737,236 | +0.05(+0.23%) |
Jan 08, 2016 | 21.48 | 21.53 | 21.05 | 21.11 | 48,548,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.22 | 21.66 | 21.20 | 21.38 | 54,640,232 | -0.14(-0.66%) |
Jan 06, 2016 | 21.60 | 21.72 | 21.39 | 21.52 | 37,959,984 | -0.39(-1.77%) |
Jan 05, 2016 | 21.91 | 21.95 | 21.74 | 21.91 | 40,099,220 | +0.16(+0.72%) |