Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.68 | 21.77 | 21.66 | 21.77 | 62,238 | +0.02(+0.08%) |
Mar 30, 2016 | 21.78 | 21.84 | 21.71 | 21.75 | 202,338 | -0.10(-0.46%) |
Mar 29, 2016 | 22.08 | 22.08 | 21.82 | 21.85 | 119,234 | -0.18(-0.83%) |
Mar 28, 2016 | 22.05 | 22.06 | 22.01 | 22.03 | 38,543 | -0.08(-0.37%) |
Mar 24, 2016 | 22.08 | 22.11 | 22.11 | 22.11 | 85,236 | +0.02(+0.11%) |
Mar 23, 2016 | 21.98 | 22.10 | 21.98 | 22.09 | 42,314 | +0.15(+0.68%) |
Mar 22, 2016 | 21.89 | 21.95 | 21.87 | 21.94 | 69,279 | +0.04(+0.19%) |
Mar 21, 2016 | 21.81 | 21.90 | 21.81 | 21.90 | 40,362 | +0.08(+0.38%) |
Mar 18, 2016 | 21.77 | 21.81 | 21.74 | 21.81 | 71,494 | +0.02(+0.11%) |
Mar 17, 2016 | 21.86 | 21.88 | 21.75 | 21.79 | 295,524 | -0.25(-1.13%) |
Mar 16, 2016 | 22.31 | 22.37 | 21.99 | 22.04 | 369,757 | -0.25(-1.12%) |
Mar 15, 2016 | 22.28 | 22.30 | 22.22 | 22.29 | 83,704 | +0.12(+0.56%) |
Mar 14, 2016 | 22.13 | 22.35 | 22.13 | 22.16 | 269,980 | +0.02(+0.07%) |
Mar 11, 2016 | 22.14 | 22.15 | 22.06 | 22.15 | 1,477,855 | -0.02(-0.07%) |
Mar 10, 2016 | 22.25 | 22.37 | 22.15 | 22.16 | 39,701 | -0.12(-0.56%) |
Mar 09, 2016 | 22.40 | 22.40 | 22.24 | 22.29 | 104,019 | -0.08(-0.37%) |
Mar 08, 2016 | 22.28 | 22.37 | 22.28 | 22.37 | 223,585 | +0.06(+0.26%) |
Mar 07, 2016 | 22.35 | 22.42 | 22.27 | 22.31 | 107,173 | -0.08(-0.37%) |
Mar 04, 2016 | 22.40 | 22.40 | 22.31 | 22.40 | 263,440 | -0.03(-0.15%) |
Mar 03, 2016 | 22.51 | 22.54 | 22.42 | 22.43 | 55,136 | -0.14(-0.62%) |
Mar 02, 2016 | 22.59 | 22.64 | 22.50 | 22.57 | 44,144 | -0.04(-0.18%) |
Mar 01, 2016 | 22.63 | 22.67 | 22.59 | 22.61 | 4,718,283 | -0.02(-0.11%) |
Feb 29, 2016 | 22.64 | 22.68 | 22.60 | 22.64 | 66,523 | -0.03(-0.15%) |
Feb 26, 2016 | 22.57 | 22.71 | 22.57 | 22.67 | 35,625 | +0.18(+0.81%) |
Feb 25, 2016 | 22.53 | 22.55 | 22.45 | 22.49 | 792,365 | -0.05(-0.22%) |
Feb 24, 2016 | 22.58 | 22.60 | 22.49 | 22.54 | 41,676 | +0.01(+0.04%) |
Feb 23, 2016 | 22.50 | 22.56 | 22.50 | 22.53 | 16,423 | +0.01(+0.04%) |
Feb 22, 2016 | 22.52 | 22.56 | 22.48 | 22.52 | 65,398 | +0.08(+0.36%) |
Feb 19, 2016 | 22.59 | 22.59 | 22.44 | 22.44 | 12,930 | -0.08(-0.35%) |
Feb 18, 2016 | 22.48 | 22.54 | 22.48 | 22.52 | 40,367 | +0.02(+0.07%) |
Feb 17, 2016 | 22.66 | 22.66 | 22.47 | 22.50 | 39,939 | -0.10(-0.44%) |
Feb 16, 2016 | 22.49 | 22.63 | 22.49 | 22.60 | 240,704 | +0.17(+0.74%) |
Feb 12, 2016 | 22.46 | 22.44 | 22.44 | 22.44 | 46,536 | +0.02(+0.11%) |
Feb 11, 2016 | 22.41 | 22.44 | 22.35 | 22.41 | 284,199 | +0.00(+0.00%) |
Feb 10, 2016 | 22.52 | 22.54 | 22.42 | 22.41 | 54,790 | -0.08(-0.37%) |
Feb 09, 2016 | 22.54 | 22.63 | 22.44 | 22.49 | 80,192 | -0.12(-0.51%) |
Feb 08, 2016 | 22.71 | 22.71 | 22.57 | 22.61 | 93,813 | -0.05(-0.21%) |
Feb 05, 2016 | 22.58 | 22.66 | 22.57 | 22.66 | 127,775 | +0.14(+0.61%) |
Feb 04, 2016 | 22.45 | 22.55 | 22.45 | 22.52 | 137,350 | -0.09(-0.40%) |
Feb 03, 2016 | 22.87 | 22.87 | 22.57 | 22.61 | 137,374 | -0.41(-1.77%) |
Feb 02, 2016 | 23.01 | 23.09 | 22.98 | 23.02 | 190,289 | +0.04(+0.18%) |
Feb 01, 2016 | 23.05 | 23.07 | 22.96 | 22.98 | 179,049 | -0.12(-0.50%) |
Jan 29, 2016 | 23.04 | 23.13 | 23.04 | 23.09 | 114,250 | +0.12(+0.54%) |
Jan 28, 2016 | 22.89 | 22.97 | 22.88 | 22.97 | 119,214 | -0.04(-0.18%) |
Jan 27, 2016 | 22.98 | 23.06 | 22.98 | 23.01 | 317,324 | -0.02(-0.07%) |
Jan 26, 2016 | 23.10 | 23.10 | 22.99 | 23.03 | 124,084 | -0.07(-0.32%) |
Jan 25, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 437,750 | -0.02(-0.11%) |
Jan 22, 2016 | 23.03 | 23.16 | 22.99 | 23.13 | 68,546 | +0.07(+0.29%) |
Jan 21, 2016 | 23.10 | 23.14 | 23.05 | 23.06 | 66,647 | +0.01(+0.04%) |
Jan 20, 2016 | 23.10 | 23.12 | 23.03 | 23.05 | 186,092 | +0.00(+0.00%) |
Jan 19, 2016 | 23.07 | 23.07 | 23.00 | 23.05 | 61,765 | +0.04(+0.17%) |
Jan 15, 2016 | 22.92 | 23.01 | 23.01 | 23.01 | 86,442 | +0.07(+0.30%) |
Jan 14, 2016 | 22.91 | 23.01 | 22.90 | 22.94 | 160,644 | -0.03(-0.14%) |
Jan 13, 2016 | 22.92 | 22.98 | 22.90 | 22.98 | 67,841 | +0.05(+0.22%) |
Jan 12, 2016 | 22.91 | 23.05 | 22.90 | 22.93 | 792,578 | +0.00(+0.00%) |
Jan 11, 2016 | 22.88 | 22.93 | 22.84 | 22.93 | 104,678 | +0.06(+0.25%) |
Jan 08, 2016 | 22.88 | 22.91 | 22.85 | 22.87 | 99,622 | +0.13(+0.58%) |
Jan 07, 2016 | 22.86 | 22.89 | 22.74 | 22.74 | 89,863 | -0.17(-0.72%) |
Jan 06, 2016 | 22.95 | 22.95 | 22.85 | 22.90 | 27,737 | +0.07(+0.33%) |
Jan 05, 2016 | 22.85 | 22.91 | 22.81 | 22.83 | 112,091 | +0.02(+0.07%) |