Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.19 | 23.27 | 23.10 | 23.11 | 35,993 | -0.12(-0.52%) |
Mar 30, 2016 | 23.06 | 23.23 | 23.04 | 23.23 | 47,344 | +0.20(+0.87%) |
Mar 29, 2016 | 22.67 | 23.13 | 22.67 | 23.03 | 40,253 | +0.38(+1.68%) |
Mar 28, 2016 | 22.77 | 22.97 | 22.65 | 22.65 | 35,932 | -0.07(-0.29%) |
Mar 24, 2016 | 22.71 | 22.71 | 22.71 | 0 | -0.46(-2.01%) | |
Mar 23, 2016 | 23.19 | 23.30 | 23.08 | 23.18 | 28,602 | -0.24(-1.02%) |
Mar 22, 2016 | 22.92 | 23.53 | 22.91 | 23.42 | 96,003 | +0.06(+0.26%) |
Mar 21, 2016 | 23.15 | 23.36 | 23.15 | 23.36 | 36,586 | +0.02(+0.09%) |
Mar 18, 2016 | 23.30 | 23.40 | 23.20 | 23.34 | 39,677 | -0.21(-0.89%) |
Mar 17, 2016 | 23.30 | 23.57 | 23.30 | 23.55 | 36,523 | +0.44(+1.92%) |
Mar 16, 2016 | 22.89 | 23.20 | 22.85 | 23.11 | 19,960 | +0.41(+1.79%) |
Mar 15, 2016 | 22.57 | 22.70 | 22.56 | 22.70 | 31,521 | +0.02(+0.09%) |
Mar 14, 2016 | 22.58 | 22.77 | 22.53 | 22.68 | 28,186 | -0.11(-0.48%) |
Mar 11, 2016 | 22.71 | 22.87 | 22.64 | 22.79 | 39,018 | +0.54(+2.43%) |
Mar 10, 2016 | 22.43 | 22.54 | 21.92 | 22.25 | 42,841 | +0.00(+0.00%) |
Mar 09, 2016 | 22.18 | 22.26 | 22.07 | 22.25 | 52,227 | -0.04(-0.16%) |
Mar 08, 2016 | 22.32 | 22.43 | 22.23 | 22.29 | 66,720 | -0.27(-1.18%) |
Mar 07, 2016 | 22.24 | 22.57 | 22.24 | 22.55 | 62,179 | -0.12(-0.53%) |
Mar 04, 2016 | 22.67 | 22.73 | 22.60 | 22.67 | 62,179 | -0.12(-0.53%) |
Mar 03, 2016 | 22.56 | 22.89 | 22.53 | 22.79 | 23,586 | +0.14(+0.62%) |
Mar 02, 2016 | 22.52 | 22.65 | 22.40 | 22.65 | 45,752 | +0.01(+0.07%) |
Mar 01, 2016 | 22.30 | 22.70 | 22.28 | 22.64 | 136,230 | +0.48(+2.17%) |
Feb 29, 2016 | 22.11 | 22.27 | 22.04 | 22.16 | 32,679 | -0.00(-0.02%) |
Feb 26, 2016 | 22.23 | 22.31 | 22.05 | 22.16 | 51,878 | -0.35(-1.55%) |
Feb 25, 2016 | 22.35 | 22.58 | 22.32 | 22.51 | 65,271 | +0.03(+0.13%) |
Feb 24, 2016 | 22.20 | 22.50 | 22.09 | 22.48 | 66,174 | -0.26(-1.14%) |
Feb 23, 2016 | 23.14 | 23.14 | 22.66 | 22.74 | 36,154 | -0.65(-2.78%) |
Feb 22, 2016 | 23.30 | 23.46 | 23.30 | 23.39 | 34,629 | +0.19(+0.82%) |
Feb 19, 2016 | 23.00 | 23.20 | 22.97 | 23.20 | 37,503 | -0.11(-0.47%) |
Feb 18, 2016 | 23.37 | 23.42 | 23.20 | 23.31 | 22,319 | +0.25(+1.08%) |
Feb 17, 2016 | 22.89 | 23.08 | 22.89 | 23.06 | 81,077 | +0.38(+1.68%) |
Feb 16, 2016 | 22.49 | 22.68 | 22.40 | 22.68 | 43,159 | +0.76(+3.47%) |
Feb 12, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.03(+0.14%) | |
Feb 11, 2016 | 21.98 | 22.04 | 21.70 | 21.89 | 19,714 | -0.61(-2.69%) |
Feb 10, 2016 | 22.67 | 22.67 | 22.45 | 22.50 | 37,992 | +0.16(+0.69%) |
Feb 09, 2016 | 21.97 | 22.35 | 21.97 | 22.34 | 101,609 | -0.05(-0.22%) |
Feb 08, 2016 | 22.37 | 22.42 | 22.08 | 22.39 | 44,869 | -0.06(-0.27%) |
Feb 05, 2016 | 22.69 | 22.73 | 22.44 | 22.45 | 32,550 | -0.42(-1.84%) |
Feb 04, 2016 | 22.81 | 23.00 | 22.81 | 22.87 | 222,111 | -0.06(-0.26%) |
Feb 03, 2016 | 22.80 | 22.93 | 22.53 | 22.93 | 75,969 | +0.29(+1.28%) |
Feb 02, 2016 | 22.86 | 22.87 | 22.55 | 22.64 | 51,957 | -0.51(-2.20%) |
Feb 01, 2016 | 22.96 | 23.15 | 22.91 | 23.15 | 36,627 | -0.05(-0.22%) |
Jan 29, 2016 | 22.95 | 23.22 | 22.87 | 23.20 | 30,569 | +0.38(+1.67%) |
Jan 28, 2016 | 22.93 | 22.93 | 22.68 | 22.82 | 136,449 | +0.08(+0.35%) |
Jan 27, 2016 | 22.81 | 22.90 | 22.56 | 22.74 | 60,966 | -0.03(-0.13%) |
Jan 26, 2016 | 22.57 | 22.80 | 22.57 | 22.77 | 84,417 | -0.05(-0.22%) |
Jan 25, 2016 | 22.78 | 22.94 | 22.73 | 22.82 | 38,715 | -0.02(-0.09%) |
Jan 22, 2016 | 22.93 | 22.95 | 22.67 | 22.84 | 153,876 | +0.36(+1.60%) |
Jan 21, 2016 | 22.25 | 22.48 | 22.12 | 22.48 | 110,191 | -0.07(-0.31%) |
Jan 20, 2016 | 22.71 | 22.79 | 22.27 | 22.55 | 180,197 | -0.84(-3.59%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.18 | 23.39 | 112,521 | +0.34(+1.50%) |
Jan 15, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.70(-2.97%) | |
Jan 14, 2016 | 23.51 | 23.84 | 23.37 | 23.75 | 59,608 | +0.07(+0.27%) |
Jan 13, 2016 | 23.93 | 23.94 | 23.64 | 23.68 | 43,732 | -0.01(-0.02%) |
Jan 12, 2016 | 23.82 | 23.88 | 23.68 | 23.69 | 165,220 | +0.17(+0.72%) |
Jan 11, 2016 | 23.59 | 23.63 | 23.45 | 23.52 | 111,813 | +0.29(+1.25%) |
Jan 08, 2016 | 23.66 | 23.70 | 23.23 | 23.23 | 146,713 | -0.17(-0.73%) |
Jan 07, 2016 | 23.31 | 23.44 | 23.27 | 23.40 | 128,807 | -0.37(-1.56%) |
Jan 06, 2016 | 23.88 | 23.88 | 23.72 | 23.77 | 82,531 | -0.27(-1.12%) |
Jan 05, 2016 | 23.86 | 24.06 | 23.80 | 24.04 | 31,962 | +0.04(+0.17%) |