Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.28 | 23.36 | 23.28 | 23.33 | 356,121 | +0.05(+0.22%) |
Mar 30, 2016 | 23.29 | 23.29 | 23.25 | 23.28 | 645,049 | -0.02(-0.07%) |
Mar 29, 2016 | 23.25 | 23.32 | 23.24 | 23.29 | 67,320 | +0.08(+0.34%) |
Mar 28, 2016 | 23.18 | 23.25 | 23.18 | 23.21 | 417,227 | -0.00(-0.02%) |
Mar 24, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 120,720 | +0.03(+0.12%) |
Mar 23, 2016 | 23.13 | 23.21 | 23.13 | 23.19 | 199,209 | +0.06(+0.24%) |
Mar 22, 2016 | 23.16 | 23.22 | 23.13 | 23.13 | 120,043 | -0.05(-0.21%) |
Mar 21, 2016 | 23.18 | 23.20 | 23.16 | 23.18 | 180,235 | -0.02(-0.09%) |
Mar 18, 2016 | 23.23 | 23.23 | 23.19 | 23.20 | 106,480 | +0.02(+0.10%) |
Mar 17, 2016 | 23.15 | 23.20 | 23.14 | 23.18 | 75,893 | +0.05(+0.22%) |
Mar 16, 2016 | 23.02 | 23.14 | 23.01 | 23.13 | 272,287 | +0.07(+0.31%) |
Mar 15, 2016 | 23.09 | 23.09 | 23.04 | 23.05 | 380,371 | -0.01(-0.03%) |
Mar 14, 2016 | 23.04 | 23.08 | 23.04 | 23.06 | 38,309 | +0.03(+0.14%) |
Mar 11, 2016 | 23.05 | 23.09 | 23.01 | 23.03 | 679,962 | -0.05(-0.21%) |
Mar 10, 2016 | 23.09 | 23.11 | 23.03 | 23.08 | 120,005 | -0.02(-0.07%) |
Mar 09, 2016 | 23.07 | 23.11 | 23.05 | 23.09 | 1,752,040 | -0.01(-0.03%) |
Mar 08, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 285,433 | +0.09(+0.40%) |
Mar 07, 2016 | 23.01 | 23.01 | 22.97 | 23.01 | 69,952 | +0.01(+0.03%) |
Mar 04, 2016 | 23.05 | 23.06 | 23.01 | 23.00 | 166,710 | -0.05(-0.22%) |
Mar 03, 2016 | 23.03 | 23.07 | 23.02 | 23.05 | 176,428 | +0.02(+0.07%) |
Mar 02, 2016 | 23.02 | 23.04 | 23.00 | 23.04 | 180,484 | +0.02(+0.07%) |
Mar 01, 2016 | 23.09 | 23.12 | 23.02 | 23.02 | 80,180 | -0.06(-0.25%) |
Feb 29, 2016 | 23.06 | 23.10 | 23.06 | 23.08 | 94,072 | +0.01(+0.03%) |
Feb 26, 2016 | 23.10 | 23.11 | 23.04 | 23.07 | 104,105 | -0.06(-0.26%) |
Feb 25, 2016 | 23.12 | 23.15 | 23.09 | 23.13 | 125,567 | +0.06(+0.24%) |
Feb 24, 2016 | 23.10 | 23.15 | 23.06 | 23.08 | 66,133 | +0.01(+0.05%) |
Feb 23, 2016 | 22.99 | 23.09 | 22.99 | 23.06 | 94,691 | +0.03(+0.14%) |
Feb 22, 2016 | 23.03 | 23.06 | 23.02 | 23.03 | 70,902 | +0.01(+0.03%) |
Feb 19, 2016 | 23.08 | 23.08 | 22.99 | 23.02 | 255,918 | -0.04(-0.16%) |
Feb 18, 2016 | 22.97 | 23.06 | 22.97 | 23.06 | 167,945 | +0.09(+0.40%) |
Feb 17, 2016 | 22.94 | 22.97 | 22.92 | 22.97 | 155,847 | -0.01(-0.05%) |
Feb 16, 2016 | 22.96 | 23.00 | 22.94 | 22.98 | 95,780 | -0.05(-0.22%) |
Feb 12, 2016 | 23.08 | 23.03 | 23.03 | 23.03 | 109,158 | -0.09(-0.38%) |
Feb 11, 2016 | 23.19 | 23.20 | 23.10 | 23.12 | 121,706 | +0.03(+0.14%) |
Feb 10, 2016 | 23.06 | 23.10 | 23.04 | 23.09 | 127,323 | +0.01(+0.04%) |
Feb 09, 2016 | 23.12 | 23.12 | 23.03 | 23.08 | 525,366 | -0.01(-0.02%) |
Feb 08, 2016 | 23.00 | 23.10 | 23.00 | 23.08 | 207,956 | +0.09(+0.38%) |
Feb 05, 2016 | 22.97 | 23.00 | 22.94 | 23.00 | 100,083 | +0.01(+0.05%) |
Feb 04, 2016 | 22.96 | 23.00 | 22.93 | 22.98 | 1,513,467 | +0.03(+0.14%) |
Feb 03, 2016 | 22.97 | 23.00 | 22.93 | 22.95 | 198,354 | +0.02(+0.09%) |
Feb 02, 2016 | 22.93 | 22.94 | 22.91 | 22.93 | 91,906 | +0.08(+0.33%) |
Feb 01, 2016 | 22.85 | 22.89 | 22.83 | 22.86 | 88,194 | -0.02(-0.10%) |
Jan 29, 2016 | 22.86 | 22.92 | 22.86 | 22.88 | 137,711 | +0.06(+0.26%) |
Jan 28, 2016 | 22.83 | 22.86 | 22.79 | 22.82 | 72,551 | +0.01(+0.04%) |
Jan 27, 2016 | 22.76 | 22.83 | 22.76 | 22.81 | 90,966 | -0.02(-0.09%) |
Jan 26, 2016 | 22.85 | 22.85 | 22.77 | 22.83 | 128,337 | +0.06(+0.28%) |
Jan 25, 2016 | 22.87 | 22.87 | 22.77 | 22.77 | 672,896 | -0.04(-0.16%) |
Jan 22, 2016 | 22.81 | 22.82 | 22.76 | 22.80 | 191,469 | -0.04(-0.16%) |
Jan 21, 2016 | 22.91 | 22.91 | 22.83 | 22.84 | 173,349 | -0.03(-0.12%) |
Jan 20, 2016 | 22.91 | 22.92 | 22.86 | 22.87 | 240,786 | +0.05(+0.21%) |
Jan 19, 2016 | 22.85 | 22.86 | 22.82 | 22.82 | 117,058 | -0.04(-0.19%) |
Jan 15, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 74,859 | +0.05(+0.22%) |
Jan 14, 2016 | 22.85 | 22.86 | 22.78 | 22.81 | 92,254 | -0.04(-0.16%) |
Jan 13, 2016 | 22.78 | 22.88 | 22.78 | 22.85 | 1,614,239 | +0.07(+0.30%) |
Jan 12, 2016 | 22.74 | 22.83 | 22.72 | 22.78 | 114,228 | +0.04(+0.17%) |
Jan 11, 2016 | 22.73 | 22.77 | 22.73 | 22.74 | 897,964 | -0.04(-0.17%) |
Jan 08, 2016 | 22.73 | 22.79 | 22.73 | 22.78 | 516,207 | +0.03(+0.14%) |
Jan 07, 2016 | 22.77 | 22.77 | 22.72 | 22.75 | 68,495 | -0.02(-0.07%) |
Jan 06, 2016 | 22.71 | 22.77 | 22.71 | 22.77 | 419,812 | +0.10(+0.46%) |
Jan 05, 2016 | 22.67 | 22.69 | 22.65 | 22.66 | 64,981 | +0.01(+0.03%) |