Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.73 | 22.98 | 22.57 | 22.57 | 27,749 | -0.02(-0.09%) |
Mar 30, 2016 | 22.48 | 22.67 | 22.30 | 22.59 | 14,615 | +0.22(+0.98%) |
Mar 29, 2016 | 22.28 | 22.39 | 22.20 | 22.37 | 12,994 | +0.16(+0.72%) |
Mar 28, 2016 | 22.20 | 22.40 | 22.20 | 22.21 | 40,814 | -0.08(-0.36%) |
Mar 24, 2016 | 22.27 | 22.29 | 22.29 | 22.29 | 8,700 | +0.13(+0.59%) |
Mar 23, 2016 | 22.17 | 22.35 | 22.14 | 22.16 | 42,555 | +0.03(+0.14%) |
Mar 22, 2016 | 22.17 | 22.20 | 22.13 | 22.13 | 12,316 | -0.06(-0.27%) |
Mar 21, 2016 | 22.18 | 22.20 | 22.13 | 22.19 | 15,220 | -0.06(-0.27%) |
Mar 18, 2016 | 22.31 | 22.83 | 22.13 | 22.25 | 16,726 | +0.05(+0.25%) |
Mar 17, 2016 | 22.36 | 22.53 | 22.13 | 22.20 | 32,977 | +0.04(+0.16%) |
Mar 16, 2016 | 22.13 | 22.30 | 22.12 | 22.16 | 16,239 | +0.03(+0.14%) |
Mar 15, 2016 | 22.49 | 22.49 | 22.10 | 22.13 | 13,650 | -0.21(-0.94%) |
Mar 14, 2016 | 22.16 | 22.47 | 22.14 | 22.34 | 15,919 | +0.00(+0.00%) |
Mar 11, 2016 | 22.35 | 22.50 | 22.28 | 22.34 | 36,820 | +0.01(+0.04%) |
Mar 10, 2016 | 22.44 | 22.86 | 22.24 | 22.33 | 25,394 | +0.14(+0.63%) |
Mar 09, 2016 | 22.36 | 22.45 | 22.10 | 22.19 | 29,297 | -0.12(-0.54%) |
Mar 08, 2016 | 22.29 | 22.61 | 22.29 | 22.31 | 12,974 | -0.15(-0.67%) |
Mar 07, 2016 | 22.68 | 22.68 | 22.23 | 22.46 | 21,346 | -0.10(-0.44%) |
Mar 04, 2016 | 22.27 | 22.76 | 22.27 | 22.56 | 46,205 | +0.11(+0.50%) |
Mar 03, 2016 | 22.41 | 22.81 | 22.26 | 22.45 | 10,075 | -0.10(-0.46%) |
Mar 02, 2016 | 22.32 | 23.57 | 22.32 | 22.55 | 47,974 | +0.09(+0.38%) |
Mar 01, 2016 | 22.36 | 22.96 | 22.33 | 22.46 | 41,231 | +0.29(+1.33%) |
Feb 29, 2016 | 21.78 | 22.32 | 21.78 | 22.17 | 39,594 | +0.19(+0.86%) |
Feb 26, 2016 | 22.05 | 22.39 | 21.69 | 21.98 | 31,827 | -0.35(-1.57%) |
Feb 25, 2016 | 22.83 | 23.00 | 22.16 | 22.33 | 16,334 | -0.30(-1.32%) |
Feb 24, 2016 | 21.93 | 22.69 | 21.93 | 22.63 | 17,705 | +0.48(+2.17%) |
Feb 23, 2016 | 22.62 | 22.82 | 21.99 | 22.15 | 47,086 | -0.76(-3.32%) |
Feb 22, 2016 | 23.28 | 23.28 | 22.90 | 22.91 | 23,392 | -0.22(-0.95%) |
Feb 19, 2016 | 22.80 | 23.13 | 22.70 | 23.13 | 24,848 | +0.23(+1.00%) |
Feb 18, 2016 | 23.07 | 23.23 | 22.59 | 22.90 | 26,824 | +0.82(+3.71%) |
Feb 17, 2016 | 21.97 | 22.71 | 21.97 | 22.08 | 8,185 | +0.22(+1.01%) |
Feb 16, 2016 | 21.94 | 22.15 | 21.55 | 21.86 | 21,986 | +0.52(+2.44%) |
Feb 12, 2016 | 21.32 | 21.34 | 21.34 | 21.34 | 22,900 | +0.51(+2.45%) |
Feb 11, 2016 | 21.40 | 21.54 | 20.57 | 20.83 | 38,261 | -0.83(-3.83%) |
Feb 10, 2016 | 21.78 | 22.07 | 21.66 | 21.66 | 19,172 | +0.13(+0.60%) |
Feb 09, 2016 | 21.85 | 21.98 | 21.22 | 21.53 | 34,831 | -0.57(-2.58%) |
Feb 08, 2016 | 22.56 | 22.58 | 22.02 | 22.10 | 26,905 | -0.62(-2.73%) |
Feb 05, 2016 | 22.67 | 22.92 | 22.63 | 22.72 | 15,389 | -0.15(-0.66%) |
Feb 04, 2016 | 22.90 | 22.91 | 22.72 | 22.87 | 26,972 | -0.11(-0.48%) |
Feb 03, 2016 | 23.08 | 23.10 | 22.81 | 22.98 | 21,280 | -0.17(-0.73%) |
Feb 02, 2016 | 23.04 | 23.16 | 23.02 | 23.15 | 16,172 | +0.15(+0.65%) |
Feb 01, 2016 | 22.95 | 23.04 | 22.95 | 23.00 | 22,520 | +0.04(+0.17%) |
Jan 29, 2016 | 23.09 | 23.12 | 22.90 | 22.96 | 34,034 | -0.01(-0.04%) |
Jan 28, 2016 | 23.18 | 23.33 | 22.96 | 22.97 | 18,961 | -0.03(-0.13%) |
Jan 27, 2016 | 22.86 | 23.29 | 22.86 | 23.00 | 48,691 | +0.09(+0.39%) |
Jan 26, 2016 | 23.14 | 23.15 | 22.89 | 22.91 | 22,524 | +0.08(+0.35%) |
Jan 25, 2016 | 23.00 | 23.37 | 22.82 | 22.83 | 20,906 | -0.17(-0.74%) |
Jan 22, 2016 | 23.02 | 23.10 | 22.75 | 23.00 | 30,912 | -0.01(-0.04%) |
Jan 21, 2016 | 23.09 | 23.32 | 22.99 | 23.01 | 19,385 | -0.36(-1.54%) |
Jan 20, 2016 | 23.42 | 23.47 | 23.07 | 23.37 | 20,206 | -0.28(-1.18%) |
Jan 19, 2016 | 23.69 | 23.76 | 23.64 | 23.65 | 9,888 | -0.14(-0.59%) |
Jan 15, 2016 | 23.76 | 23.79 | 23.79 | 23.79 | 12,600 | -0.17(-0.71%) |
Jan 14, 2016 | 24.00 | 24.11 | 23.94 | 23.96 | 20,146 | -0.07(-0.29%) |
Jan 13, 2016 | 24.16 | 24.25 | 24.03 | 24.03 | 7,255 | -0.04(-0.17%) |
Jan 12, 2016 | 24.24 | 24.24 | 24.02 | 24.07 | 10,776 | -0.15(-0.62%) |
Jan 11, 2016 | 24.11 | 24.22 | 24.03 | 24.22 | 5,849 | +0.11(+0.46%) |
Jan 08, 2016 | 24.12 | 24.20 | 24.06 | 24.11 | 11,190 | -0.08(-0.33%) |
Jan 07, 2016 | 24.11 | 24.30 | 24.06 | 24.19 | 14,485 | -0.06(-0.25%) |
Jan 06, 2016 | 24.00 | 24.27 | 24.00 | 24.25 | 11,433 | +0.17(+0.71%) |
Jan 05, 2016 | 24.08 | 24.16 | 24.01 | 24.08 | 9,051 | +0.06(+0.25%) |