Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.13 | 24.24 | 24.07 | 24.20 | 110,690 | +0.15(+0.62%) |
Mar 30, 2016 | 23.98 | 24.14 | 23.93 | 24.05 | 123,036 | +0.17(+0.71%) |
Mar 29, 2016 | 23.75 | 23.90 | 23.70 | 23.88 | 132,330 | +0.12(+0.51%) |
Mar 28, 2016 | 23.60 | 23.76 | 23.60 | 23.76 | 85,799 | +0.23(+0.98%) |
Mar 24, 2016 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.08%) | |
Mar 23, 2016 | 23.56 | 23.64 | 23.47 | 23.55 | 101,573 | +0.08(+0.34%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.42 | 23.47 | 177,926 | -0.38(-1.59%) |
Mar 21, 2016 | 23.75 | 23.93 | 23.75 | 23.85 | 70,681 | +0.09(+0.38%) |
Mar 18, 2016 | 23.70 | 23.80 | 23.66 | 23.76 | 87,302 | +0.14(+0.59%) |
Mar 17, 2016 | 23.67 | 23.75 | 23.60 | 23.62 | 105,688 | -0.05(-0.21%) |
Mar 16, 2016 | 23.49 | 23.67 | 23.36 | 23.67 | 174,144 | +0.08(+0.34%) |
Mar 15, 2016 | 23.68 | 23.72 | 23.50 | 23.59 | 108,631 | -0.05(-0.21%) |
Mar 14, 2016 | 23.56 | 23.73 | 23.56 | 23.64 | 599,394 | +0.16(+0.68%) |
Mar 11, 2016 | 23.34 | 23.62 | 23.33 | 23.48 | 499,664 | +0.27(+1.16%) |
Mar 10, 2016 | 23.30 | 23.40 | 23.20 | 23.21 | 131,537 | -0.04(-0.17%) |
Mar 09, 2016 | 23.25 | 23.30 | 23.16 | 23.25 | 93,642 | +0.07(+0.30%) |
Mar 08, 2016 | 23.20 | 23.32 | 23.18 | 23.18 | 421,488 | +0.03(+0.13%) |
Mar 07, 2016 | 23.23 | 23.24 | 23.11 | 23.15 | 79,836 | -0.08(-0.34%) |
Mar 04, 2016 | 23.45 | 23.45 | 23.15 | 23.23 | 147,837 | -0.02(-0.09%) |
Mar 03, 2016 | 23.08 | 23.32 | 23.04 | 23.25 | 156,686 | +0.28(+1.22%) |
Mar 02, 2016 | 22.90 | 22.98 | 22.86 | 22.97 | 479,820 | +0.11(+0.48%) |
Mar 01, 2016 | 22.99 | 23.15 | 22.81 | 22.86 | 321,013 | +0.02(+0.09%) |
Feb 29, 2016 | 22.87 | 23.05 | 22.78 | 22.84 | 155,043 | +0.14(+0.62%) |
Feb 26, 2016 | 22.84 | 22.84 | 22.69 | 22.70 | 79,512 | +0.01(+0.04%) |
Feb 25, 2016 | 22.90 | 22.92 | 22.65 | 22.69 | 190,549 | -0.05(-0.22%) |
Feb 24, 2016 | 22.49 | 22.80 | 22.42 | 22.74 | 209,767 | +0.07(+0.31%) |
Feb 23, 2016 | 22.86 | 22.88 | 22.43 | 22.67 | 198,113 | -0.19(-0.83%) |
Feb 22, 2016 | 23.02 | 23.15 | 22.82 | 22.86 | 92,545 | +0.04(+0.18%) |
Feb 19, 2016 | 23.00 | 23.16 | 22.80 | 22.82 | 175,517 | -0.24(-1.04%) |
Feb 18, 2016 | 23.30 | 23.30 | 22.82 | 23.06 | 135,362 | -0.11(-0.47%) |
Feb 17, 2016 | 22.83 | 23.28 | 22.83 | 23.17 | 304,938 | +0.85(+3.81%) |
Feb 16, 2016 | 21.75 | 22.38 | 21.60 | 22.32 | 308,541 | +1.01(+4.74%) |
Feb 12, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.68(+3.30%) | |
Feb 11, 2016 | 20.68 | 20.96 | 20.10 | 20.63 | 299,250 | -0.86(-4.00%) |
Feb 10, 2016 | 20.48 | 21.75 | 20.47 | 21.49 | 910,056 | +1.40(+6.97%) |
Feb 09, 2016 | 20.12 | 20.52 | 18.64 | 20.09 | 2,261,309 | -0.41(-2.00%) |
Feb 08, 2016 | 22.02 | 22.14 | 20.30 | 20.50 | 352,776 | -1.71(-7.70%) |
Feb 05, 2016 | 22.15 | 24.24 | 21.50 | 22.21 | 404,563 | +0.41(+1.88%) |
Feb 04, 2016 | 23.62 | 23.62 | 21.16 | 21.80 | 994,592 | -1.99(-8.36%) |
Feb 03, 2016 | 25.09 | 25.09 | 23.62 | 23.79 | 562,491 | -1.31(-5.22%) |
Feb 02, 2016 | 25.26 | 25.26 | 25.09 | 25.10 | 138,075 | -0.21(-0.83%) |
Feb 01, 2016 | 25.35 | 25.35 | 25.24 | 25.31 | 130,876 | +0.08(+0.32%) |
Jan 29, 2016 | 25.40 | 25.41 | 25.20 | 25.23 | 91,099 | -0.11(-0.43%) |
Jan 28, 2016 | 25.23 | 25.34 | 25.18 | 25.34 | 123,115 | +0.16(+0.64%) |
Jan 27, 2016 | 25.07 | 25.19 | 25.02 | 25.18 | 112,363 | +0.19(+0.76%) |
Jan 26, 2016 | 25.00 | 25.12 | 24.96 | 24.99 | 181,194 | +0.09(+0.36%) |
Jan 25, 2016 | 25.20 | 25.21 | 24.89 | 24.90 | 170,406 | -0.28(-1.11%) |
Jan 22, 2016 | 25.14 | 25.19 | 25.03 | 25.18 | 131,158 | +0.11(+0.44%) |
Jan 21, 2016 | 25.25 | 25.25 | 25.02 | 25.07 | 141,764 | -0.15(-0.59%) |
Jan 20, 2016 | 25.39 | 25.40 | 25.20 | 25.22 | 162,009 | -0.21(-0.83%) |
Jan 19, 2016 | 25.58 | 25.58 | 25.26 | 25.43 | 122,460 | -0.11(-0.43%) |
Jan 15, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.06(-0.23%) | |
Jan 14, 2016 | 25.60 | 25.74 | 25.56 | 25.60 | 48,474 | -0.05(-0.19%) |
Jan 13, 2016 | 25.67 | 25.69 | 25.57 | 25.65 | 92,784 | +0.13(+0.51%) |
Jan 12, 2016 | 25.63 | 25.68 | 25.49 | 25.52 | 89,778 | -0.06(-0.23%) |
Jan 11, 2016 | 25.58 | 25.68 | 25.52 | 25.58 | 49,028 | +0.00(+0.00%) |
Jan 08, 2016 | 25.65 | 25.67 | 25.58 | 25.58 | 32,496 | -0.03(-0.12%) |
Jan 07, 2016 | 25.32 | 25.64 | 25.32 | 25.61 | 96,671 | -0.02(-0.08%) |
Jan 06, 2016 | 25.60 | 25.70 | 25.32 | 25.63 | 84,718 | -0.03(-0.12%) |
Jan 05, 2016 | 25.71 | 25.82 | 25.66 | 25.66 | 88,988 | -0.03(-0.12%) |