Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.66 | 23.74 | 23.62 | 23.65 | 326,296 | -0.04(-0.17%) |
Mar 30, 2016 | 23.71 | 23.78 | 23.66 | 23.69 | 360,050 | +0.09(+0.38%) |
Mar 29, 2016 | 23.33 | 23.61 | 23.31 | 23.60 | 429,190 | +0.20(+0.83%) |
Mar 28, 2016 | 23.45 | 23.46 | 23.36 | 23.41 | 421,338 | +0.02(+0.06%) |
Mar 24, 2016 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.04%) | |
Mar 23, 2016 | 23.51 | 23.51 | 23.38 | 23.40 | 271,903 | -0.15(-0.64%) |
Mar 22, 2016 | 23.47 | 23.62 | 23.45 | 23.55 | 686,239 | -0.02(-0.08%) |
Mar 21, 2016 | 23.51 | 23.59 | 23.47 | 23.57 | 230,670 | +0.04(+0.17%) |
Mar 18, 2016 | 23.51 | 23.57 | 23.47 | 23.53 | 303,691 | +0.09(+0.38%) |
Mar 17, 2016 | 23.29 | 23.50 | 23.25 | 23.44 | 468,214 | +0.14(+0.60%) |
Mar 16, 2016 | 23.12 | 23.35 | 23.12 | 23.30 | 589,061 | +0.11(+0.47%) |
Mar 15, 2016 | 23.09 | 23.19 | 23.07 | 23.19 | 431,010 | -0.04(-0.17%) |
Mar 14, 2016 | 23.19 | 23.28 | 23.15 | 23.23 | 570,030 | -0.01(-0.04%) |
Mar 11, 2016 | 23.09 | 23.25 | 23.07 | 23.24 | 548,850 | +0.35(+1.53%) |
Mar 10, 2016 | 22.95 | 23.05 | 22.66 | 22.89 | 466,607 | +0.03(+0.13%) |
Mar 09, 2016 | 22.87 | 22.91 | 22.77 | 22.86 | 591,958 | +0.10(+0.44%) |
Mar 08, 2016 | 22.87 | 22.93 | 22.75 | 22.76 | 658,654 | -0.21(-0.91%) |
Mar 07, 2016 | 22.88 | 23.06 | 22.86 | 22.97 | 388,263 | +0.00(+0.00%) |
Mar 04, 2016 | 22.94 | 23.09 | 22.84 | 22.97 | 746,042 | +0.06(+0.26%) |
Mar 03, 2016 | 22.82 | 22.92 | 22.73 | 22.91 | 571,917 | +0.07(+0.31%) |
Mar 02, 2016 | 22.68 | 22.84 | 22.64 | 22.84 | 800,215 | +0.11(+0.48%) |
Mar 01, 2016 | 22.39 | 22.73 | 22.32 | 22.73 | 526,160 | +0.50(+2.25%) |
Feb 29, 2016 | 22.39 | 22.50 | 22.23 | 22.23 | 572,137 | -0.16(-0.71%) |
Feb 26, 2016 | 22.55 | 22.55 | 22.36 | 22.39 | 499,487 | -0.03(-0.13%) |
Feb 25, 2016 | 22.43 | 22.13 | 22.42 | 555,403 | +0.23(+1.04%) | |
Feb 24, 2016 | 21.90 | 22.20 | 21.75 | 22.19 | 525,244 | +0.10(+0.45%) |
Feb 23, 2016 | 22.26 | 22.30 | 22.07 | 22.09 | 333,816 | -0.26(-1.16%) |
Feb 22, 2016 | 22.26 | 22.37 | 22.26 | 22.35 | 477,717 | +0.31(+1.41%) |
Feb 19, 2016 | 21.95 | 22.06 | 21.89 | 22.04 | 564,621 | -0.01(-0.05%) |
Feb 18, 2016 | 22.16 | 22.16 | 22.02 | 22.05 | 423,383 | -0.09(-0.41%) |
Feb 17, 2016 | 21.96 | 22.18 | 21.94 | 22.14 | 649,058 | +0.36(+1.65%) |
Feb 16, 2016 | 21.71 | 21.79 | 21.55 | 21.78 | 918,816 | +0.35(+1.63%) |
Feb 12, 2016 | 21.43 | 21.43 | 21.43 | 0 | +0.40(+1.90%) | |
Feb 11, 2016 | 20.97 | 21.14 | 20.81 | 21.03 | 555,426 | -0.25(-1.17%) |
Feb 10, 2016 | 21.41 | 21.62 | 21.27 | 21.28 | 728,569 | +0.00(+0.00%) |
Feb 09, 2016 | 21.06 | 21.46 | 21.05 | 21.28 | 671,632 | -0.02(-0.09%) |
Feb 08, 2016 | 21.36 | 21.37 | 21.00 | 21.30 | 527,702 | -0.25(-1.16%) |
Feb 05, 2016 | 21.94 | 21.94 | 21.51 | 21.55 | 398,875 | -0.43(-1.96%) |
Feb 04, 2016 | 21.90 | 22.12 | 21.82 | 21.98 | 505,643 | +0.04(+0.18%) |
Feb 03, 2016 | 21.98 | 22.00 | 21.49 | 21.94 | 783,986 | +0.10(+0.46%) |
Feb 02, 2016 | 22.03 | 22.03 | 21.76 | 21.84 | 421,239 | -0.41(-1.84%) |
Feb 01, 2016 | 22.10 | 22.33 | 22.06 | 22.25 | 521,316 | +0.03(+0.14%) |
Jan 29, 2016 | 21.84 | 22.24 | 21.82 | 22.22 | 653,042 | +0.48(+2.21%) |
Jan 28, 2016 | 21.81 | 21.84 | 21.49 | 21.74 | 747,581 | +0.14(+0.65%) |
Jan 27, 2016 | 21.78 | 22.00 | 21.48 | 21.60 | 625,057 | -0.24(-1.10%) |
Jan 26, 2016 | 21.63 | 21.87 | 21.59 | 21.84 | 776,990 | +0.33(+1.53%) |
Jan 25, 2016 | 21.80 | 21.81 | 21.49 | 21.51 | 336,052 | -0.36(-1.65%) |
Jan 22, 2016 | 21.79 | 21.90 | 21.69 | 21.87 | 641,869 | +0.43(+2.01%) |
Jan 21, 2016 | 21.33 | 21.66 | 21.14 | 21.44 | 689,314 | +0.17(+0.80%) |
Jan 20, 2016 | 21.13 | 21.46 | 20.67 | 21.27 | 1,183,427 | -0.24(-1.12%) |
Jan 19, 2016 | 21.75 | 21.77 | 21.30 | 21.51 | 383,254 | +0.04(+0.19%) |
Jan 18, 2016 | 21.42 | 21.48 | 21.41 | 21.47 | 507,299 | -0.01(-0.05%) |
Jan 15, 2016 | 21.39 | 21.61 | 21.23 | 21.48 | 816,981 | -0.52(-2.36%) |
Jan 14, 2016 | 21.71 | 22.17 | 21.49 | 22.00 | 724,541 | +0.36(+1.66%) |
Jan 13, 2016 | 22.32 | 22.36 | 21.59 | 21.64 | 607,074 | -0.59(-2.65%) |
Jan 12, 2016 | 22.26 | 22.32 | 21.94 | 22.23 | 629,061 | +0.18(+0.82%) |
Jan 11, 2016 | 22.17 | 22.19 | 21.78 | 22.05 | 561,843 | +0.01(+0.05%) |
Jan 08, 2016 | 22.44 | 22.46 | 22.00 | 22.04 | 713,995 | -0.25(-1.12%) |
Jan 07, 2016 | 22.33 | 22.66 | 22.24 | 22.29 | 792,234 | -0.54(-2.37%) |
Jan 06, 2016 | 22.79 | 22.97 | 22.70 | 22.83 | 502,800 | -0.30(-1.30%) |
Jan 05, 2016 | 23.14 | 23.19 | 23.00 | 23.13 | 267,683 | +0.03(+0.13%) |