Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.38 | 25.45 | 25.27 | 25.38 | 62,598 | +0.03(+0.12%) |
Mar 30, 2016 | 25.49 | 25.53 | 25.28 | 25.35 | 30,357 | -0.07(-0.28%) |
Mar 29, 2016 | 25.00 | 25.43 | 25.00 | 25.42 | 26,937 | +0.46(+1.84%) |
Mar 28, 2016 | 25.12 | 25.12 | 24.87 | 24.96 | 33,851 | -0.08(-0.32%) |
Mar 24, 2016 | 25.00 | 25.04 | 25.04 | 25.04 | 23,300 | +0.06(+0.24%) |
Mar 23, 2016 | 24.90 | 25.03 | 24.73 | 24.98 | 172,908 | +0.14(+0.56%) |
Mar 22, 2016 | 24.81 | 24.98 | 24.81 | 24.84 | 28,828 | -0.02(-0.08%) |
Mar 21, 2016 | 24.86 | 24.97 | 24.67 | 24.86 | 35,895 | -0.07(-0.30%) |
Mar 18, 2016 | 25.20 | 25.20 | 24.93 | 24.93 | 51,369 | -0.24(-0.94%) |
Mar 17, 2016 | 24.97 | 25.24 | 24.96 | 25.17 | 70,376 | +0.24(+0.96%) |
Mar 16, 2016 | 24.77 | 24.98 | 24.53 | 24.93 | 74,883 | +0.18(+0.73%) |
Mar 15, 2016 | 24.68 | 24.86 | 24.63 | 24.75 | 98,085 | +0.06(+0.24%) |
Mar 14, 2016 | 24.74 | 24.75 | 24.59 | 24.69 | 47,707 | -0.00(-0.01%) |
Mar 11, 2016 | 24.79 | 24.84 | 24.67 | 24.69 | 21,709 | +0.07(+0.29%) |
Mar 10, 2016 | 24.69 | 24.74 | 24.36 | 24.62 | 161,705 | -0.02(-0.07%) |
Mar 09, 2016 | 24.51 | 24.69 | 24.51 | 24.64 | 27,670 | +0.12(+0.48%) |
Mar 08, 2016 | 24.40 | 24.60 | 24.31 | 24.52 | 788,127 | +0.22(+0.91%) |
Mar 07, 2016 | 24.25 | 24.36 | 24.16 | 24.30 | 105,692 | +0.06(+0.25%) |
Mar 04, 2016 | 23.93 | 24.32 | 23.85 | 24.24 | 48,274 | +0.20(+0.83%) |
Mar 03, 2016 | 23.94 | 24.04 | 23.72 | 24.04 | 48,228 | +0.06(+0.27%) |
Mar 02, 2016 | 23.87 | 23.98 | 23.35 | 23.98 | 48,577 | +0.19(+0.78%) |
Mar 01, 2016 | 23.92 | 24.03 | 23.67 | 23.79 | 119,368 | -0.09(-0.38%) |
Feb 29, 2016 | 23.80 | 24.05 | 23.78 | 23.88 | 53,253 | +0.11(+0.46%) |
Feb 26, 2016 | 24.31 | 24.31 | 23.73 | 23.77 | 71,135 | -0.69(-2.82%) |
Feb 25, 2016 | 24.53 | 24.53 | 24.32 | 24.46 | 35,606 | +0.11(+0.45%) |
Feb 24, 2016 | 24.10 | 24.35 | 24.10 | 24.35 | 94,353 | +0.18(+0.74%) |
Feb 23, 2016 | 24.15 | 24.22 | 24.02 | 24.17 | 40,319 | +0.05(+0.21%) |
Feb 22, 2016 | 24.09 | 24.15 | 23.99 | 24.12 | 65,420 | +0.20(+0.84%) |
Feb 19, 2016 | 23.99 | 24.05 | 23.88 | 23.92 | 38,174 | -0.10(-0.42%) |
Feb 18, 2016 | 23.69 | 24.09 | 23.69 | 24.02 | 272,175 | +0.38(+1.61%) |
Feb 17, 2016 | 23.85 | 23.85 | 23.52 | 23.64 | 83,237 | -0.05(-0.21%) |
Feb 16, 2016 | 23.61 | 23.74 | 23.49 | 23.69 | 41,597 | +0.14(+0.59%) |
Feb 12, 2016 | 23.64 | 23.55 | 23.55 | 23.55 | 99,900 | -0.15(-0.63%) |
Feb 11, 2016 | 23.88 | 24.00 | 23.64 | 23.70 | 124,924 | -0.26(-1.09%) |
Feb 10, 2016 | 24.02 | 24.11 | 23.65 | 23.96 | 207,886 | +0.00(+0.00%) |
Feb 09, 2016 | 23.86 | 24.04 | 23.75 | 23.96 | 239,540 | +0.19(+0.80%) |
Feb 08, 2016 | 23.84 | 23.92 | 23.55 | 23.77 | 122,061 | -0.04(-0.17%) |
Feb 05, 2016 | 23.81 | 23.91 | 23.46 | 23.81 | 237,260 | -0.02(-0.08%) |
Feb 04, 2016 | 24.05 | 24.43 | 23.78 | 23.83 | 241,460 | -0.23(-0.95%) |
Feb 03, 2016 | 24.20 | 24.21 | 23.85 | 24.06 | 2,851,399 | +0.25(+1.05%) |
Feb 02, 2016 | 23.56 | 23.81 | 23.46 | 23.81 | 820,975 | +0.20(+0.85%) |
Feb 01, 2016 | 23.43 | 23.73 | 23.38 | 23.61 | 3,177,975 | +0.18(+0.77%) |
Jan 29, 2016 | 23.09 | 23.43 | 23.09 | 23.43 | 115,938 | +0.55(+2.39%) |
Jan 28, 2016 | 22.58 | 22.97 | 22.58 | 22.88 | 48,167 | +0.42(+1.88%) |
Jan 27, 2016 | 22.46 | 22.58 | 22.28 | 22.46 | 24,919 | +0.00(+0.00%) |
Jan 26, 2016 | 22.55 | 22.55 | 22.39 | 22.46 | 59,855 | +0.24(+1.08%) |
Jan 25, 2016 | 22.39 | 22.42 | 22.17 | 22.22 | 24,790 | -0.21(-0.92%) |
Jan 22, 2016 | 22.16 | 22.45 | 22.15 | 22.43 | 18,899 | +0.49(+2.22%) |
Jan 21, 2016 | 22.00 | 22.08 | 21.80 | 21.94 | 48,693 | -0.10(-0.44%) |
Jan 20, 2016 | 22.35 | 22.36 | 21.74 | 22.04 | 55,152 | -0.49(-2.19%) |
Jan 19, 2016 | 22.28 | 22.58 | 22.28 | 22.53 | 70,825 | +0.63(+2.88%) |
Jan 15, 2016 | 22.20 | 21.90 | 21.90 | 21.90 | 163,400 | -0.61(-2.71%) |
Jan 14, 2016 | 21.95 | 22.51 | 21.95 | 22.51 | 4,070 | +0.53(+2.41%) |
Jan 13, 2016 | 22.09 | 22.23 | 21.98 | 21.98 | 24,369 | -0.12(-0.54%) |
Jan 12, 2016 | 22.24 | 22.24 | 21.96 | 22.10 | 1,898 | -0.14(-0.63%) |
Jan 11, 2016 | 22.16 | 22.24 | 22.09 | 22.24 | 5,838 | +0.24(+1.09%) |
Jan 08, 2016 | 22.09 | 22.12 | 22.00 | 22.00 | 2,375 | -0.09(-0.41%) |
Jan 07, 2016 | 22.08 | 22.09 | 21.98 | 22.09 | 23,948 | -0.13(-0.58%) |
Jan 06, 2016 | 22.14 | 22.29 | 22.14 | 22.22 | 1,667 | -0.04(-0.19%) |
Jan 05, 2016 | 22.05 | 22.26 | 21.97 | 22.26 | 6,249 | +0.30(+1.36%) |