Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.89 | 24.19 | 23.86 | 24.14 | 36,913 | +0.05(+0.23%) |
Mar 30, 2016 | 24.09 | 24.13 | 23.54 | 24.09 | 30,369 | +0.25(+1.03%) |
Mar 29, 2016 | 23.76 | 24.06 | 23.47 | 23.84 | 118,383 | +0.00(+0.00%) |
Mar 28, 2016 | 24.20 | 24.20 | 23.52 | 23.84 | 48,340 | +0.09(+0.37%) |
Mar 24, 2016 | 23.81 | 23.75 | 23.75 | 23.75 | 47,789 | -0.06(-0.26%) |
Mar 23, 2016 | 24.12 | 24.31 | 23.77 | 23.81 | 60,920 | -0.39(-1.62%) |
Mar 22, 2016 | 24.34 | 24.34 | 23.93 | 24.21 | 42,627 | -0.11(-0.45%) |
Mar 21, 2016 | 23.87 | 24.58 | 23.87 | 24.31 | 46,305 | -0.37(-1.50%) |
Mar 18, 2016 | 24.58 | 24.80 | 24.50 | 24.68 | 168,041 | +0.17(+0.69%) |
Mar 17, 2016 | 23.93 | 24.53 | 23.72 | 24.52 | 36,578 | +0.43(+1.78%) |
Mar 16, 2016 | 24.19 | 24.46 | 23.95 | 24.09 | 32,931 | -0.07(-0.30%) |
Mar 15, 2016 | 24.37 | 24.60 | 24.16 | 24.16 | 22,104 | -0.34(-1.41%) |
Mar 14, 2016 | 24.71 | 24.93 | 24.34 | 24.50 | 31,438 | -0.21(-0.83%) |
Mar 11, 2016 | 24.28 | 24.77 | 23.93 | 24.71 | 56,231 | +0.50(+2.09%) |
Mar 10, 2016 | 24.18 | 24.29 | 23.72 | 24.21 | 39,679 | +0.05(+0.21%) |
Mar 09, 2016 | 24.66 | 24.73 | 24.05 | 24.15 | 78,390 | -0.26(-1.09%) |
Mar 08, 2016 | 24.53 | 24.94 | 22.46 | 24.42 | 153,008 | -0.39(-1.56%) |
Mar 07, 2016 | 24.92 | 25.18 | 24.66 | 24.81 | 48,305 | -0.25(-0.99%) |
Mar 04, 2016 | 25.26 | 25.53 | 24.79 | 25.05 | 54,812 | -0.19(-0.75%) |
Mar 03, 2016 | 24.86 | 25.43 | 24.61 | 25.24 | 66,838 | +0.39(+1.57%) |
Mar 02, 2016 | 24.44 | 24.95 | 24.23 | 24.85 | 95,181 | +0.47(+1.93%) |
Mar 01, 2016 | 23.85 | 24.42 | 23.83 | 24.38 | 18,350 | +0.62(+2.60%) |
Feb 29, 2016 | 24.26 | 24.43 | 23.59 | 23.76 | 86,234 | -0.02(-0.09%) |
Feb 26, 2016 | 23.56 | 24.22 | 23.13 | 23.78 | 46,583 | +0.56(+2.41%) |
Feb 25, 2016 | 23.13 | 23.56 | 22.81 | 23.23 | 82,225 | +0.10(+0.44%) |
Feb 24, 2016 | 22.83 | 23.13 | 22.55 | 23.12 | 26,826 | +0.19(+0.84%) |
Feb 23, 2016 | 23.17 | 23.28 | 22.78 | 22.93 | 30,494 | -0.29(-1.23%) |
Feb 22, 2016 | 23.15 | 23.34 | 23.13 | 23.22 | 42,717 | +0.13(+0.58%) |
Feb 19, 2016 | 23.12 | 23.28 | 22.88 | 23.08 | 26,840 | -0.05(-0.22%) |
Feb 18, 2016 | 23.47 | 23.47 | 22.87 | 23.13 | 31,253 | -0.30(-1.27%) |
Feb 17, 2016 | 23.31 | 23.70 | 23.09 | 23.43 | 50,906 | +0.13(+0.58%) |
Feb 16, 2016 | 23.34 | 23.37 | 22.59 | 23.30 | 36,709 | +0.15(+0.65%) |
Feb 12, 2016 | 23.34 | 23.15 | 23.15 | 23.15 | 57,774 | -0.01(-0.04%) |
Feb 11, 2016 | 22.88 | 23.34 | 22.76 | 23.15 | 41,880 | -0.02(-0.07%) |
Feb 10, 2016 | 23.44 | 23.52 | 23.12 | 23.17 | 61,319 | -0.03(-0.13%) |
Feb 09, 2016 | 22.89 | 23.35 | 22.80 | 23.20 | 56,395 | +0.13(+0.58%) |
Feb 08, 2016 | 22.60 | 23.35 | 22.55 | 23.07 | 72,794 | +0.27(+1.16%) |
Feb 05, 2016 | 23.09 | 23.30 | 22.80 | 22.80 | 56,602 | -0.22(-0.97%) |
Feb 04, 2016 | 23.25 | 23.75 | 22.88 | 23.02 | 69,486 | -0.17(-0.74%) |
Feb 03, 2016 | 23.39 | 23.41 | 22.68 | 23.20 | 88,122 | +0.10(+0.42%) |
Feb 02, 2016 | 23.25 | 23.43 | 22.99 | 23.10 | 43,331 | -0.33(-1.40%) |
Feb 01, 2016 | 23.39 | 23.61 | 22.80 | 23.43 | 70,970 | -0.10(-0.43%) |
Jan 29, 2016 | 22.64 | 23.53 | 22.61 | 23.53 | 79,551 | +0.89(+3.94%) |
Jan 28, 2016 | 22.29 | 22.65 | 22.29 | 22.64 | 45,723 | +0.56(+2.51%) |
Jan 27, 2016 | 21.89 | 22.37 | 21.56 | 22.08 | 41,015 | +0.07(+0.31%) |
Jan 26, 2016 | 21.52 | 22.01 | 21.52 | 22.01 | 69,936 | +0.48(+2.25%) |
Jan 25, 2016 | 22.39 | 22.39 | 21.51 | 21.53 | 58,290 | -0.90(-4.01%) |
Jan 22, 2016 | 22.80 | 22.86 | 22.17 | 22.43 | 69,677 | -0.37(-1.62%) |
Jan 21, 2016 | 22.94 | 23.55 | 22.46 | 22.80 | 44,650 | -0.02(-0.09%) |
Jan 20, 2016 | 22.38 | 23.11 | 22.09 | 22.82 | 63,248 | +0.16(+0.72%) |
Jan 19, 2016 | 22.75 | 22.75 | 22.42 | 22.66 | 47,679 | -0.08(-0.33%) |
Jan 15, 2016 | 22.75 | 22.73 | 22.73 | 22.73 | 58,250 | -0.49(-2.11%) |
Jan 14, 2016 | 23.43 | 23.52 | 23.05 | 23.22 | 56,464 | +0.00(+0.01%) |
Jan 13, 2016 | 23.89 | 23.91 | 23.17 | 23.22 | 46,959 | -0.87(-3.63%) |
Jan 12, 2016 | 24.31 | 24.52 | 24.02 | 24.10 | 60,749 | +0.03(+0.12%) |
Jan 11, 2016 | 23.84 | 24.23 | 23.71 | 24.07 | 57,128 | +0.46(+1.94%) |
Jan 08, 2016 | 24.07 | 24.07 | 23.56 | 23.61 | 58,609 | -0.22(-0.94%) |
Jan 07, 2016 | 23.75 | 24.00 | 23.75 | 23.83 | 52,774 | -0.46(-1.90%) |
Jan 06, 2016 | 23.66 | 24.51 | 23.66 | 24.29 | 91,805 | +0.42(+1.78%) |
Jan 05, 2016 | 23.91 | 24.57 | 23.55 | 23.87 | 84,710 | +0.06(+0.25%) |