Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.98 | 21.01 | 20.86 | 20.90 | 362,313 | -0.12(-0.57%) |
Mar 30, 2016 | 20.99 | 21.15 | 20.98 | 21.02 | 745,124 | +0.18(+0.89%) |
Mar 29, 2016 | 20.93 | 20.98 | 20.83 | 20.83 | 161,904 | -0.20(-0.97%) |
Mar 28, 2016 | 21.08 | 21.10 | 20.97 | 21.04 | 162,000 | -0.05(-0.22%) |
Mar 24, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 497,593 | +0.01(+0.04%) |
Mar 23, 2016 | 21.25 | 21.27 | 21.02 | 21.07 | 786,691 | -0.24(-1.13%) |
Mar 22, 2016 | 21.17 | 21.34 | 21.15 | 21.31 | 273,162 | +0.01(+0.04%) |
Mar 21, 2016 | 21.28 | 21.36 | 21.22 | 21.30 | 653,583 | +0.14(+0.65%) |
Mar 18, 2016 | 21.15 | 21.21 | 21.07 | 21.17 | 342,402 | -0.05(-0.22%) |
Mar 17, 2016 | 21.24 | 21.24 | 21.10 | 21.21 | 671,401 | -0.08(-0.39%) |
Mar 16, 2016 | 21.37 | 21.42 | 21.24 | 21.29 | 342,681 | -0.06(-0.26%) |
Mar 15, 2016 | 21.24 | 21.39 | 21.22 | 21.35 | 397,782 | -0.03(-0.13%) |
Mar 14, 2016 | 21.36 | 21.39 | 21.27 | 21.38 | 693,815 | -0.06(-0.30%) |
Mar 11, 2016 | 21.19 | 21.46 | 21.19 | 21.44 | 543,397 | +0.25(+1.18%) |
Mar 10, 2016 | 21.08 | 21.35 | 21.04 | 21.19 | 826,555 | +0.06(+0.26%) |
Mar 09, 2016 | 21.15 | 21.19 | 21.05 | 21.14 | 250,077 | +0.11(+0.53%) |
Mar 08, 2016 | 20.96 | 21.03 | 20.85 | 21.03 | 802,828 | -0.21(-1.00%) |
Mar 07, 2016 | 21.26 | 21.33 | 21.23 | 21.24 | 271,102 | +0.03(+0.13%) |
Mar 04, 2016 | 21.22 | 21.29 | 21.18 | 21.21 | 666,986 | +0.10(+0.48%) |
Mar 03, 2016 | 21.17 | 21.20 | 21.02 | 21.11 | 740,156 | -0.06(-0.31%) |
Mar 02, 2016 | 21.28 | 21.29 | 21.17 | 21.17 | 162,000 | -0.08(-0.39%) |
Mar 01, 2016 | 20.88 | 21.29 | 20.88 | 21.26 | 776,303 | +0.33(+1.59%) |
Feb 29, 2016 | 20.97 | 20.98 | 20.87 | 20.93 | 201,850 | -0.06(-0.26%) |
Feb 26, 2016 | 21.01 | 21.05 | 20.93 | 20.98 | 941,809 | +0.18(+0.89%) |
Feb 25, 2016 | 20.82 | 20.83 | 20.66 | 20.80 | 606,477 | -0.07(-0.35%) |
Feb 24, 2016 | 20.67 | 20.90 | 20.52 | 20.87 | 301,889 | +0.04(+0.18%) |
Feb 23, 2016 | 21.07 | 21.09 | 20.78 | 20.83 | 304,961 | -0.07(-0.35%) |
Feb 22, 2016 | 20.88 | 20.94 | 20.88 | 20.91 | 530,326 | +0.00(+0.00%) |
Feb 19, 2016 | 20.91 | 20.94 | 20.79 | 20.91 | 561,459 | -0.03(-0.13%) |
Feb 18, 2016 | 21.16 | 21.17 | 20.91 | 20.93 | 387,231 | -0.23(-1.09%) |
Feb 17, 2016 | 21.13 | 21.27 | 21.11 | 21.17 | 713,783 | +0.12(+0.57%) |
Feb 16, 2016 | 20.94 | 21.09 | 20.94 | 21.05 | 390,071 | +0.22(+1.06%) |
Feb 12, 2016 | 20.65 | 20.82 | 20.82 | 20.82 | 1,052,630 | +0.31(+1.53%) |
Feb 11, 2016 | 20.35 | 20.57 | 20.26 | 20.51 | 1,362,350 | -0.11(-0.54%) |
Feb 10, 2016 | 20.80 | 20.89 | 20.62 | 20.62 | 1,125,862 | -0.18(-0.89%) |
Feb 09, 2016 | 20.75 | 20.92 | 20.75 | 20.81 | 302,040 | -0.04(-0.18%) |
Feb 08, 2016 | 21.13 | 21.13 | 20.81 | 20.84 | 470,849 | -0.46(-2.17%) |
Feb 05, 2016 | 21.45 | 21.48 | 21.26 | 21.30 | 201,763 | -0.02(-0.09%) |
Feb 04, 2016 | 21.38 | 21.50 | 21.32 | 21.32 | 295,192 | -0.12(-0.56%) |
Feb 03, 2016 | 21.37 | 21.44 | 21.11 | 21.44 | 843,072 | +0.17(+0.78%) |
Feb 02, 2016 | 21.39 | 21.41 | 21.26 | 21.28 | 590,986 | -0.36(-1.66%) |
Feb 01, 2016 | 21.63 | 21.71 | 21.58 | 21.64 | 1,026,966 | +0.01(+0.04%) |
Jan 29, 2016 | 21.58 | 21.65 | 21.49 | 21.63 | 903,806 | -0.14(-0.64%) |
Jan 28, 2016 | 21.89 | 21.90 | 21.76 | 21.77 | 360,512 | -0.06(-0.25%) |
Jan 27, 2016 | 21.85 | 21.95 | 21.77 | 21.82 | 302,259 | +0.03(+0.13%) |
Jan 26, 2016 | 21.81 | 21.86 | 21.74 | 21.79 | 173,078 | -0.02(-0.08%) |
Jan 25, 2016 | 21.82 | 21.88 | 21.77 | 21.81 | 208,611 | -0.13(-0.59%) |
Jan 22, 2016 | 22.01 | 22.08 | 21.91 | 21.94 | 731,518 | +0.09(+0.42%) |
Jan 21, 2016 | 21.65 | 21.87 | 21.61 | 21.85 | 516,992 | +0.16(+0.72%) |
Jan 20, 2016 | 21.65 | 21.75 | 21.50 | 21.69 | 936,334 | -0.25(-1.14%) |
Jan 19, 2016 | 21.98 | 22.00 | 21.82 | 21.94 | 879,553 | +0.07(+0.34%) |
Jan 15, 2016 | 21.92 | 21.87 | 21.87 | 21.87 | 834,018 | -0.33(-1.50%) |
Jan 14, 2016 | 22.07 | 22.30 | 22.01 | 22.20 | 566,062 | +0.19(+0.88%) |
Jan 13, 2016 | 22.26 | 22.31 | 21.94 | 22.00 | 1,974,807 | -0.22(-1.00%) |
Jan 12, 2016 | 22.51 | 22.53 | 22.13 | 22.23 | 648,786 | -0.33(-1.45%) |
Jan 11, 2016 | 22.57 | 22.58 | 22.42 | 22.55 | 313,769 | +0.24(+1.05%) |
Jan 08, 2016 | 22.48 | 22.51 | 22.29 | 22.32 | 422,840 | -0.09(-0.41%) |
Jan 07, 2016 | 22.42 | 22.59 | 22.40 | 22.41 | 400,327 | -0.06(-0.25%) |
Jan 06, 2016 | 22.48 | 22.54 | 22.45 | 22.47 | 246,404 | -0.30(-1.34%) |
Jan 05, 2016 | 22.77 | 22.81 | 22.66 | 22.77 | 200,888 | +0.10(+0.45%) |