Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.90 | 21.90 | 21.82 | 21.82 | 355 | +0.04(+0.19%) |
Mar 30, 2016 | 21.74 | 21.79 | 21.74 | 21.78 | 7,572 | +0.03(+0.13%) |
Mar 29, 2016 | 21.64 | 21.77 | 21.64 | 21.75 | 6,612 | +0.15(+0.67%) |
Mar 28, 2016 | 21.57 | 21.61 | 21.57 | 21.61 | 3,736 | +0.04(+0.19%) |
Mar 24, 2016 | 21.73 | 21.57 | 21.57 | 21.57 | 629 | -0.02(-0.10%) |
Mar 23, 2016 | 21.55 | 21.62 | 21.54 | 21.59 | 5,233 | -0.03(-0.13%) |
Mar 22, 2016 | 21.59 | 21.65 | 21.58 | 21.62 | 876 | +0.02(+0.11%) |
Mar 21, 2016 | 21.69 | 21.69 | 21.59 | 21.59 | 5,289 | -0.09(-0.41%) |
Mar 17, 2016 | 21.68 | 21.68 | 21.68 | 21.68 | 47 | +0.12(+0.56%) |
Mar 16, 2016 | 21.45 | 21.57 | 21.45 | 21.56 | 5,389 | +0.07(+0.31%) |
Mar 15, 2016 | 21.52 | 21.52 | 21.49 | 21.49 | 2,307 | +0.03(+0.13%) |
Mar 14, 2016 | 21.42 | 21.49 | 21.42 | 21.46 | 1,885 | +0.00(+0.00%) |
Mar 11, 2016 | 21.52 | 21.52 | 21.46 | 21.46 | 626 | -0.02(-0.09%) |
Mar 10, 2016 | 21.46 | 21.48 | 21.40 | 21.48 | 2,876 | -0.03(-0.13%) |
Mar 09, 2016 | 21.54 | 21.54 | 21.47 | 21.51 | 8,456 | -0.02(-0.10%) |
Mar 08, 2016 | 21.43 | 21.57 | 21.43 | 21.53 | 16,738 | +0.10(+0.46%) |
Mar 07, 2016 | 21.46 | 21.47 | 21.38 | 21.43 | 3,913 | +0.03(+0.13%) |
Mar 04, 2016 | 21.35 | 21.43 | 21.35 | 21.41 | 12,172 | +0.03(+0.13%) |
Mar 03, 2016 | 21.35 | 21.38 | 21.35 | 21.38 | 459 | +0.01(+0.04%) |
Mar 02, 2016 | 21.25 | 21.37 | 21.25 | 21.37 | 3,940 | +0.01(+0.04%) |
Mar 01, 2016 | 21.36 | 21.36 | 21.35 | 21.36 | 1,764 | -0.02(-0.09%) |
Feb 29, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 319 | +0.04(+0.19%) |
Feb 26, 2016 | 21.37 | 21.38 | 21.34 | 21.34 | 630 | -0.10(-0.45%) |
Feb 25, 2016 | 21.94 | 21.94 | 21.39 | 21.43 | 5,138 | +0.13(+0.63%) |
Feb 24, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 489 | -0.04(-0.18%) |
Feb 23, 2016 | 21.34 | 21.34 | 21.31 | 21.34 | 736 | +0.04(+0.18%) |
Feb 22, 2016 | 21.27 | 21.33 | 21.27 | 21.30 | 6,552 | +0.03(+0.13%) |
Feb 18, 2016 | 21.20 | 21.27 | 21.27 | 21.27 | 8,495 | +0.10(+0.45%) |
Feb 17, 2016 | 21.18 | 21.21 | 21.18 | 21.18 | 673 | +0.00(+0.01%) |
Feb 16, 2016 | 21.16 | 21.20 | 21.14 | 21.17 | 8,991 | +0.04(+0.17%) |
Feb 12, 2016 | 21.22 | 21.14 | 21.14 | 21.14 | 4,509 | -0.05(-0.23%) |
Feb 11, 2016 | 21.16 | 21.26 | 21.16 | 21.19 | 2,001 | -0.05(-0.22%) |
Feb 10, 2016 | 21.20 | 21.23 | 21.20 | 21.23 | 1,851 | +0.06(+0.27%) |
Feb 09, 2016 | 21.20 | 21.21 | 21.18 | 21.18 | 2,800 | -0.03(-0.14%) |
Feb 08, 2016 | 21.27 | 21.27 | 21.19 | 21.21 | 4,417 | -0.05(-0.22%) |
Feb 05, 2016 | 21.39 | 21.39 | 21.22 | 21.25 | 3,000 | -0.05(-0.22%) |
Feb 04, 2016 | 21.27 | 21.32 | 21.27 | 21.30 | 3,698 | +0.00(+0.00%) |
Feb 03, 2016 | 21.30 | 21.30 | 21.30 | 21.30 | 364 | -0.00(-0.02%) |
Feb 02, 2016 | 21.34 | 21.35 | 21.29 | 21.30 | 7,479 | -0.05(-0.22%) |
Feb 01, 2016 | 21.30 | 21.35 | 21.30 | 21.35 | 3,314 | +0.05(+0.24%) |
Jan 29, 2016 | 21.26 | 21.31 | 21.21 | 21.30 | 5,811 | +0.15(+0.71%) |
Jan 27, 2016 | 21.19 | 21.22 | 21.15 | 21.15 | 91 | -0.10(-0.48%) |
Jan 26, 2016 | 21.21 | 21.25 | 21.21 | 21.25 | 1,328 | +0.07(+0.31%) |
Jan 25, 2016 | 21.21 | 21.21 | 21.17 | 21.19 | 1,981 | +0.02(+0.09%) |
Jan 22, 2016 | 21.09 | 21.17 | 21.09 | 21.17 | 2,546 | +0.10(+0.50%) |
Jan 21, 2016 | 21.06 | 21.08 | 21.06 | 21.06 | 17,923 | +0.08(+0.36%) |
Jan 20, 2016 | 20.99 | 20.99 | 20.99 | 20.99 | 163 | -0.14(-0.68%) |
Jan 19, 2016 | 21.08 | 21.13 | 21.08 | 21.13 | 7,622 | +0.03(+0.14%) |
Jan 15, 2016 | 21.07 | 21.10 | 21.10 | 21.10 | 11,536 | -0.06(-0.27%) |
Jan 14, 2016 | 21.13 | 21.16 | 21.13 | 21.16 | 5,002 | +0.00(+0.00%) |
Jan 13, 2016 | 21.30 | 21.30 | 21.16 | 21.16 | 817 | -0.07(-0.31%) |
Jan 12, 2016 | 21.24 | 21.24 | 21.21 | 21.22 | 1,876 | +0.01(+0.04%) |
Jan 11, 2016 | 21.24 | 21.24 | 21.20 | 21.21 | 3,298 | +0.03(+0.13%) |
Jan 08, 2016 | 21.24 | 21.26 | 21.19 | 21.19 | 11,425 | -0.08(-0.36%) |
Jan 07, 2016 | 21.27 | 21.30 | 21.26 | 21.26 | 1,430 | -0.08(-0.36%) |
Jan 06, 2016 | 21.34 | 21.37 | 21.34 | 21.34 | 11,185 | -0.04(-0.18%) |
Jan 05, 2016 | 21.36 | 21.42 | 21.36 | 21.38 | 2,812 | +0.07(+0.31%) |