Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.24 | 23.38 | 22.96 | 22.97 | 379,757 | -0.29(-1.26%) |
Mar 30, 2016 | 23.28 | 23.50 | 23.09 | 23.27 | 382,328 | -0.02(-0.07%) |
Mar 29, 2016 | 22.28 | 23.36 | 22.28 | 23.28 | 432,645 | +1.00(+4.48%) |
Mar 28, 2016 | 22.53 | 22.59 | 22.08 | 22.29 | 791,598 | -0.26(-1.14%) |
Mar 24, 2016 | 22.04 | 22.54 | 22.54 | 22.54 | 414,875 | +0.51(+2.30%) |
Mar 23, 2016 | 22.22 | 22.22 | 21.99 | 22.04 | 352,576 | -0.16(-0.74%) |
Mar 22, 2016 | 22.02 | 22.26 | 21.95 | 22.20 | 332,112 | +0.14(+0.62%) |
Mar 21, 2016 | 22.10 | 22.26 | 21.86 | 22.06 | 371,145 | -0.15(-0.66%) |
Mar 18, 2016 | 22.60 | 22.61 | 22.18 | 22.21 | 824,220 | -0.30(-1.34%) |
Mar 17, 2016 | 22.04 | 22.54 | 22.01 | 22.51 | 454,382 | +0.42(+1.91%) |
Mar 16, 2016 | 22.27 | 22.27 | 21.70 | 22.09 | 630,671 | -0.21(-0.93%) |
Mar 15, 2016 | 22.25 | 22.46 | 22.24 | 22.29 | 492,299 | +0.03(+0.15%) |
Mar 14, 2016 | 22.26 | 22.41 | 22.23 | 22.26 | 507,316 | -0.08(-0.35%) |
Mar 11, 2016 | 22.68 | 22.78 | 22.23 | 22.34 | 641,464 | -0.23(-1.03%) |
Mar 10, 2016 | 22.73 | 22.85 | 22.39 | 22.57 | 367,637 | -0.15(-0.64%) |
Mar 09, 2016 | 22.62 | 22.73 | 22.43 | 22.72 | 730,969 | +0.15(+0.65%) |
Mar 08, 2016 | 22.81 | 22.83 | 22.38 | 22.57 | 693,398 | +0.17(+0.77%) |
Mar 07, 2016 | 22.14 | 22.54 | 21.93 | 22.40 | 6,946,547 | -0.17(-0.76%) |
Mar 04, 2016 | 22.56 | 22.77 | 22.37 | 22.57 | 940,683 | +0.09(+0.38%) |
Mar 03, 2016 | 22.24 | 22.60 | 22.07 | 22.48 | 735,192 | +0.19(+0.85%) |
Mar 02, 2016 | 21.60 | 22.31 | 21.30 | 22.29 | 850,502 | +0.65(+3.02%) |
Mar 01, 2016 | 21.34 | 21.69 | 21.25 | 21.64 | 591,220 | +0.39(+1.82%) |
Feb 29, 2016 | 21.13 | 22.20 | 21.06 | 21.25 | 1,302,855 | +0.94(+4.61%) |
Feb 26, 2016 | 20.78 | 21.20 | 19.95 | 20.32 | 1,264,396 | -1.15(-5.37%) |
Feb 25, 2016 | 20.81 | 21.52 | 20.81 | 21.47 | 394,166 | +0.08(+0.36%) |
Feb 24, 2016 | 21.19 | 21.55 | 21.12 | 21.39 | 261,996 | +0.14(+0.65%) |
Feb 23, 2016 | 21.16 | 21.46 | 21.06 | 21.25 | 360,756 | -0.01(-0.04%) |
Feb 22, 2016 | 21.65 | 21.65 | 20.44 | 21.26 | 625,367 | -0.54(-2.48%) |
Feb 19, 2016 | 22.10 | 22.23 | 21.74 | 21.80 | 583,479 | -0.28(-1.28%) |
Feb 18, 2016 | 21.98 | 22.23 | 21.68 | 22.09 | 324,922 | +0.09(+0.43%) |
Feb 17, 2016 | 21.92 | 22.21 | 21.70 | 21.99 | 304,716 | +0.09(+0.43%) |
Feb 16, 2016 | 21.80 | 21.92 | 21.35 | 21.90 | 266,068 | +0.33(+1.51%) |
Feb 12, 2016 | 21.38 | 21.57 | 21.57 | 21.57 | 277,165 | +0.18(+0.84%) |
Feb 11, 2016 | 21.12 | 21.49 | 21.12 | 21.39 | 215,503 | +0.04(+0.20%) |
Feb 10, 2016 | 21.15 | 21.60 | 21.00 | 21.35 | 225,577 | +0.24(+1.14%) |
Feb 09, 2016 | 20.74 | 21.13 | 20.62 | 21.11 | 255,761 | +0.26(+1.24%) |
Feb 08, 2016 | 20.14 | 20.88 | 20.04 | 20.85 | 304,116 | +0.62(+3.06%) |
Feb 05, 2016 | 20.57 | 20.68 | 20.23 | 20.23 | 407,532 | -0.40(-1.96%) |
Feb 04, 2016 | 21.24 | 21.32 | 20.63 | 20.63 | 278,046 | -0.69(-3.26%) |
Feb 03, 2016 | 21.41 | 21.67 | 21.21 | 21.33 | 309,478 | +0.02(+0.08%) |
Feb 02, 2016 | 21.39 | 21.44 | 21.14 | 21.31 | 291,306 | -0.19(-0.87%) |
Feb 01, 2016 | 21.34 | 21.72 | 21.30 | 21.50 | 302,384 | +0.08(+0.36%) |
Jan 29, 2016 | 21.01 | 21.47 | 20.88 | 21.42 | 271,765 | +0.55(+2.62%) |
Jan 28, 2016 | 20.38 | 21.00 | 20.26 | 20.88 | 212,640 | +0.61(+2.99%) |
Jan 27, 2016 | 20.24 | 20.42 | 20.14 | 20.27 | 283,544 | +0.03(+0.17%) |
Jan 26, 2016 | 20.40 | 20.53 | 20.17 | 20.24 | 182,964 | -0.09(-0.46%) |
Jan 25, 2016 | 20.36 | 20.53 | 20.25 | 20.33 | 170,098 | -0.06(-0.29%) |
Jan 22, 2016 | 19.97 | 20.57 | 19.83 | 20.39 | 229,313 | +0.49(+2.45%) |
Jan 21, 2016 | 19.91 | 20.04 | 19.61 | 19.90 | 404,063 | +0.01(+0.04%) |
Jan 20, 2016 | 19.71 | 20.01 | 19.37 | 19.89 | 262,502 | +0.03(+0.17%) |
Jan 19, 2016 | 19.71 | 20.05 | 19.54 | 19.86 | 184,475 | +0.26(+1.31%) |
Jan 15, 2016 | 19.72 | 19.60 | 19.60 | 19.60 | 277,101 | -0.52(-2.59%) |
Jan 14, 2016 | 19.99 | 20.38 | 19.99 | 20.12 | 190,325 | +0.15(+0.73%) |
Jan 13, 2016 | 19.98 | 20.17 | 19.94 | 19.98 | 338,549 | +0.00(+0.00%) |
Jan 12, 2016 | 20.15 | 20.20 | 19.64 | 19.98 | 383,204 | -0.09(-0.47%) |
Jan 11, 2016 | 20.05 | 20.21 | 19.94 | 20.07 | 192,895 | +0.08(+0.38%) |
Jan 08, 2016 | 19.90 | 20.12 | 19.74 | 20.00 | 295,791 | +0.16(+0.82%) |
Jan 07, 2016 | 19.78 | 20.00 | 19.72 | 19.83 | 162,826 | -0.24(-1.19%) |
Jan 06, 2016 | 19.66 | 20.10 | 19.66 | 20.07 | 237,506 | +0.23(+1.16%) |
Jan 05, 2016 | 19.75 | 19.89 | 19.52 | 19.84 | 234,312 | +0.08(+0.39%) |