Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.09 | 25.20 | 24.90 | 24.96 | 52,223 | -0.08(-0.32%) |
Mar 30, 2016 | 25.05 | 25.17 | 24.99 | 25.04 | 84,676 | +0.11(+0.42%) |
Mar 29, 2016 | 24.68 | 24.98 | 24.55 | 24.94 | 31,817 | +0.22(+0.89%) |
Mar 28, 2016 | 24.77 | 24.80 | 24.61 | 24.72 | 536,698 | +0.00(+0.00%) |
Mar 24, 2016 | 24.59 | 24.72 | 24.72 | 24.72 | 77,303 | -0.04(-0.18%) |
Mar 23, 2016 | 24.90 | 24.90 | 24.74 | 24.76 | 25,555 | -0.18(-0.74%) |
Mar 22, 2016 | 24.92 | 25.03 | 24.88 | 24.95 | 284,251 | -0.06(-0.25%) |
Mar 21, 2016 | 24.95 | 25.01 | 24.86 | 25.01 | 28,308 | +0.06(+0.25%) |
Mar 18, 2016 | 24.89 | 25.01 | 24.87 | 24.95 | 46,094 | +0.17(+0.71%) |
Mar 17, 2016 | 24.29 | 24.83 | 24.26 | 24.77 | 59,737 | +0.50(+2.07%) |
Mar 16, 2016 | 24.04 | 24.27 | 23.99 | 24.27 | 16,467 | +0.23(+0.94%) |
Mar 15, 2016 | 23.91 | 24.05 | 23.91 | 24.04 | 32,099 | -0.06(-0.25%) |
Mar 14, 2016 | 24.03 | 24.15 | 24.01 | 24.11 | 115,342 | -0.03(-0.11%) |
Mar 11, 2016 | 23.94 | 24.14 | 23.93 | 24.13 | 57,670 | +0.38(+1.58%) |
Mar 10, 2016 | 23.89 | 23.92 | 23.52 | 23.76 | 22,326 | -0.09(-0.37%) |
Mar 09, 2016 | 23.85 | 23.89 | 23.73 | 23.84 | 55,575 | +0.06(+0.26%) |
Mar 08, 2016 | 23.94 | 23.94 | 23.73 | 23.78 | 51,331 | -0.33(-1.38%) |
Mar 07, 2016 | 23.95 | 24.13 | 23.91 | 24.11 | 1,643,547 | +0.10(+0.40%) |
Mar 04, 2016 | 23.87 | 24.16 | 23.84 | 24.02 | 13,792 | +0.17(+0.70%) |
Mar 03, 2016 | 23.69 | 23.90 | 23.69 | 23.85 | 23,679 | +0.14(+0.59%) |
Mar 02, 2016 | 23.55 | 23.71 | 23.55 | 23.71 | 156,030 | +0.17(+0.71%) |
Mar 01, 2016 | 23.29 | 23.61 | 23.27 | 23.55 | 20,560 | +0.39(+1.70%) |
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |
Feb 01, 2016 | 22.21 | 22.36 | 22.07 | 22.26 | 314,002 | -0.06(-0.28%) |
Jan 29, 2016 | 21.84 | 22.33 | 21.84 | 22.32 | 122,436 | +0.57(+2.64%) |
Jan 28, 2016 | 21.74 | 21.78 | 21.55 | 21.75 | 20,299 | +0.17(+0.77%) |
Jan 27, 2016 | 21.74 | 21.95 | 21.55 | 21.58 | 15,205 | -0.24(-1.08%) |
Jan 26, 2016 | 21.47 | 21.87 | 21.47 | 21.82 | 16,859 | +0.42(+1.96%) |
Jan 25, 2016 | 21.64 | 21.64 | 21.35 | 21.40 | 328,008 | -0.29(-1.36%) |
Jan 22, 2016 | 21.73 | 21.80 | 21.50 | 21.70 | 23,884 | +0.22(+1.05%) |
Jan 21, 2016 | 21.39 | 21.67 | 21.28 | 21.47 | 30,528 | +0.11(+0.49%) |
Jan 20, 2016 | 21.29 | 21.55 | 20.81 | 21.37 | 114,779 | -0.28(-1.29%) |
Jan 19, 2016 | 21.87 | 21.89 | 21.43 | 21.65 | 459,992 | -0.04(-0.16%) |
Jan 15, 2016 | 21.51 | 21.68 | 21.68 | 21.68 | 59,523 | -0.38(-1.71%) |
Jan 14, 2016 | 21.87 | 22.20 | 21.67 | 22.06 | 49,149 | +0.24(+1.08%) |
Jan 13, 2016 | 22.42 | 22.42 | 21.73 | 21.82 | 111,365 | -0.53(-2.35%) |
Jan 12, 2016 | 22.35 | 22.39 | 22.05 | 22.35 | 273,406 | +0.12(+0.55%) |
Jan 11, 2016 | 22.29 | 22.29 | 22.01 | 22.22 | 367,157 | +0.04(+0.20%) |
Jan 08, 2016 | 22.63 | 22.63 | 22.14 | 22.18 | 47,094 | -0.27(-1.21%) |
Jan 07, 2016 | 22.73 | 22.81 | 22.41 | 22.45 | 226,589 | -0.64(-2.77%) |
Jan 06, 2016 | 23.19 | 23.31 | 23.00 | 23.09 | 79,239 | -0.39(-1.68%) |
Jan 05, 2016 | 23.50 | 23.50 | 23.36 | 23.48 | 36,470 | +0.02(+0.07%) |