Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.86 | 22.07 | 21.48 | 21.79 | 555,436 | -0.15(-0.67%) |
Mar 30, 2016 | 21.83 | 22.14 | 21.72 | 21.94 | 551,214 | +0.28(+1.31%) |
Mar 29, 2016 | 21.28 | 21.69 | 21.02 | 21.65 | 675,196 | +0.25(+1.15%) |
Mar 28, 2016 | 21.54 | 21.64 | 21.25 | 21.41 | 370,988 | -0.01(-0.04%) |
Mar 24, 2016 | 21.31 | 21.41 | 21.41 | 21.41 | 386,904 | -0.10(-0.46%) |
Mar 23, 2016 | 21.84 | 21.86 | 21.51 | 21.51 | 260,926 | -0.38(-1.72%) |
Mar 22, 2016 | 21.69 | 21.99 | 21.33 | 21.89 | 569,230 | +0.03(+0.14%) |
Mar 21, 2016 | 22.07 | 22.08 | 21.72 | 21.86 | 664,533 | -0.10(-0.45%) |
Mar 18, 2016 | 21.64 | 22.06 | 21.59 | 21.96 | 1,405,598 | +0.38(+1.78%) |
Mar 17, 2016 | 21.30 | 21.67 | 20.94 | 21.58 | 689,776 | +0.22(+1.04%) |
Mar 16, 2016 | 21.45 | 21.76 | 21.21 | 21.35 | 392,942 | -0.23(-1.07%) |
Mar 15, 2016 | 21.72 | 21.77 | 21.54 | 21.58 | 336,187 | -0.32(-1.44%) |
Mar 14, 2016 | 22.12 | 22.12 | 21.72 | 21.90 | 357,807 | -0.29(-1.32%) |
Mar 11, 2016 | 21.91 | 22.24 | 21.55 | 22.19 | 403,705 | +0.46(+2.12%) |
Mar 10, 2016 | 21.54 | 21.82 | 21.32 | 21.73 | 497,086 | +0.32(+1.51%) |
Mar 09, 2016 | 21.78 | 21.79 | 21.30 | 21.41 | 356,394 | -0.20(-0.93%) |
Mar 08, 2016 | 22.06 | 22.10 | 21.58 | 21.61 | 467,230 | -0.60(-2.70%) |
Mar 07, 2016 | 22.04 | 22.24 | 21.91 | 22.21 | 345,326 | +0.11(+0.49%) |
Mar 04, 2016 | 22.04 | 22.11 | 21.73 | 22.10 | 514,480 | +0.19(+0.88%) |
Mar 03, 2016 | 21.56 | 21.91 | 21.45 | 21.91 | 420,026 | +0.27(+1.24%) |
Mar 02, 2016 | 21.22 | 21.64 | 21.04 | 21.64 | 468,904 | +0.35(+1.66%) |
Mar 01, 2016 | 20.68 | 21.32 | 20.58 | 21.28 | 675,303 | +0.75(+3.67%) |
Feb 29, 2016 | 21.08 | 21.08 | 20.52 | 20.53 | 621,193 | -0.55(-2.59%) |
Feb 26, 2016 | 20.88 | 21.23 | 20.81 | 21.08 | 397,742 | +0.40(+1.93%) |
Feb 25, 2016 | 20.38 | 20.71 | 20.29 | 20.68 | 440,188 | +0.39(+1.92%) |
Feb 24, 2016 | 20.03 | 20.32 | 19.61 | 20.29 | 802,303 | -0.02(-0.08%) |
Feb 23, 2016 | 20.89 | 21.16 | 20.24 | 20.30 | 872,054 | -0.61(-2.92%) |
Feb 22, 2016 | 20.94 | 21.27 | 20.76 | 20.91 | 693,421 | +0.14(+0.66%) |
Feb 19, 2016 | 20.54 | 20.86 | 20.52 | 20.77 | 750,035 | +0.15(+0.70%) |
Feb 18, 2016 | 20.95 | 21.01 | 20.49 | 20.63 | 714,209 | -0.28(-1.35%) |
Feb 17, 2016 | 21.21 | 21.33 | 20.80 | 20.91 | 955,307 | -0.11(-0.51%) |
Feb 16, 2016 | 20.82 | 21.33 | 20.52 | 21.02 | 891,894 | +0.51(+2.50%) |
Feb 12, 2016 | 20.90 | 20.51 | 20.51 | 20.51 | 1,483,380 | +0.05(+0.26%) |
Feb 11, 2016 | 20.17 | 20.64 | 19.94 | 20.45 | 751,282 | -0.23(-1.11%) |
Feb 10, 2016 | 21.03 | 21.53 | 20.67 | 20.68 | 668,971 | -0.19(-0.92%) |
Feb 09, 2016 | 20.28 | 21.10 | 20.28 | 20.87 | 754,133 | +0.25(+1.22%) |
Feb 08, 2016 | 20.26 | 20.74 | 20.03 | 20.62 | 995,171 | +0.07(+0.33%) |
Feb 05, 2016 | 20.97 | 21.32 | 20.54 | 20.55 | 775,763 | -0.42(-2.00%) |
Feb 04, 2016 | 20.61 | 21.12 | 20.61 | 20.97 | 606,677 | +0.34(+1.67%) |
Feb 03, 2016 | 20.75 | 20.75 | 19.86 | 20.63 | 716,262 | +0.10(+0.48%) |
Feb 02, 2016 | 20.96 | 20.96 | 20.37 | 20.53 | 670,549 | -0.65(-3.07%) |
Feb 01, 2016 | 21.11 | 21.39 | 20.96 | 21.18 | 652,349 | -0.21(-1.00%) |
Jan 29, 2016 | 20.77 | 21.40 | 20.64 | 21.39 | 916,002 | +0.63(+3.02%) |
Jan 28, 2016 | 20.71 | 21.00 | 20.63 | 20.77 | 571,665 | +0.34(+1.68%) |
Jan 27, 2016 | 20.10 | 20.81 | 19.91 | 20.42 | 753,756 | +0.32(+1.60%) |
Jan 26, 2016 | 19.74 | 20.26 | 19.74 | 20.10 | 1,113,585 | +0.50(+2.57%) |
Jan 25, 2016 | 20.07 | 20.13 | 19.58 | 19.60 | 962,930 | -0.52(-2.58%) |
Jan 22, 2016 | 20.30 | 20.48 | 19.96 | 20.12 | 1,120,495 | +0.02(+0.08%) |
Jan 21, 2016 | 20.70 | 21.36 | 20.09 | 20.10 | 946,934 | -0.59(-2.84%) |
Jan 20, 2016 | 20.45 | 20.93 | 20.02 | 20.69 | 653,462 | -0.21(-0.99%) |
Jan 19, 2016 | 21.36 | 21.74 | 20.71 | 20.90 | 478,186 | -0.19(-0.91%) |
Jan 15, 2016 | 20.70 | 21.09 | 21.09 | 21.09 | 1,118,883 | -0.24(-1.15%) |
Jan 14, 2016 | 21.25 | 21.58 | 20.87 | 21.33 | 749,057 | +0.31(+1.45%) |
Jan 13, 2016 | 22.00 | 22.65 | 20.95 | 21.03 | 769,852 | -0.87(-3.98%) |
Jan 12, 2016 | 21.68 | 21.92 | 21.51 | 21.90 | 757,784 | +0.34(+1.60%) |
Jan 11, 2016 | 21.16 | 21.61 | 21.11 | 21.55 | 748,286 | +0.33(+1.55%) |
Jan 08, 2016 | 21.97 | 22.01 | 21.20 | 21.23 | 1,026,346 | -0.65(-2.97%) |
Jan 07, 2016 | 22.23 | 22.39 | 21.87 | 21.88 | 1,137,659 | -0.87(-3.83%) |
Jan 06, 2016 | 22.59 | 22.95 | 22.54 | 22.75 | 618,954 | -0.25(-1.10%) |
Jan 05, 2016 | 23.08 | 23.29 | 22.85 | 23.00 | 695,474 | -0.02(-0.07%) |