Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.44 | 23.75 | 23.39 | 23.47 | 145,194 | +0.16(+0.70%) |
Mar 30, 2016 | 23.14 | 23.39 | 22.85 | 23.31 | 139,861 | +0.29(+1.25%) |
Mar 29, 2016 | 22.44 | 23.08 | 22.44 | 23.02 | 77,646 | +0.50(+2.21%) |
Mar 28, 2016 | 22.72 | 22.82 | 22.31 | 22.52 | 64,422 | -0.20(-0.89%) |
Mar 24, 2016 | 22.50 | 22.72 | 22.72 | 22.72 | 106,377 | +0.17(+0.76%) |
Mar 23, 2016 | 22.48 | 22.81 | 22.31 | 22.55 | 122,181 | +0.09(+0.38%) |
Mar 22, 2016 | 22.09 | 22.54 | 22.00 | 22.47 | 158,413 | +0.33(+1.51%) |
Mar 21, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 116,257 | -0.26(-1.18%) |
Mar 18, 2016 | 22.56 | 22.75 | 22.36 | 22.40 | 168,603 | -0.05(-0.21%) |
Mar 17, 2016 | 21.98 | 22.55 | 21.94 | 22.44 | 144,542 | +0.54(+2.48%) |
Mar 16, 2016 | 21.97 | 22.35 | 21.88 | 21.90 | 221,945 | -0.07(-0.32%) |
Mar 15, 2016 | 21.84 | 22.06 | 21.50 | 21.97 | 325,013 | +0.14(+0.64%) |
Mar 14, 2016 | 22.34 | 22.69 | 21.70 | 21.83 | 178,251 | -0.53(-2.38%) |
Mar 11, 2016 | 21.85 | 22.72 | 21.42 | 22.36 | 743,788 | -1.33(-5.63%) |
Mar 10, 2016 | 23.87 | 23.89 | 23.50 | 23.70 | 137,650 | +0.00(+0.00%) |
Mar 09, 2016 | 23.63 | 23.74 | 23.39 | 23.70 | 134,238 | +0.08(+0.33%) |
Mar 08, 2016 | 23.82 | 23.82 | 23.50 | 23.62 | 115,933 | -0.22(-0.94%) |
Mar 07, 2016 | 23.42 | 23.86 | 23.36 | 23.84 | 202,185 | +0.32(+1.38%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.37 | 23.52 | 104,705 | -0.05(-0.23%) |
Mar 03, 2016 | 23.54 | 23.73 | 23.41 | 23.57 | 70,736 | +0.02(+0.07%) |
Mar 02, 2016 | 23.61 | 23.71 | 23.15 | 23.56 | 118,488 | -0.15(-0.62%) |
Mar 01, 2016 | 23.66 | 23.72 | 23.34 | 23.70 | 105,245 | +0.32(+1.35%) |
Feb 29, 2016 | 23.36 | 23.80 | 23.24 | 23.39 | 173,914 | +0.01(+0.03%) |
Feb 26, 2016 | 23.83 | 24.04 | 23.22 | 23.38 | 148,955 | -0.35(-1.49%) |
Feb 25, 2016 | 23.56 | 23.80 | 23.43 | 23.73 | 168,022 | +0.29(+1.25%) |
Feb 24, 2016 | 22.89 | 23.47 | 22.65 | 23.44 | 168,523 | +0.42(+1.81%) |
Feb 23, 2016 | 22.90 | 23.49 | 22.88 | 23.02 | 203,112 | +0.15(+0.67%) |
Feb 22, 2016 | 22.83 | 23.00 | 22.56 | 22.87 | 290,582 | +0.12(+0.54%) |
Feb 19, 2016 | 22.63 | 22.90 | 22.42 | 22.75 | 176,911 | +0.12(+0.54%) |
Feb 18, 2016 | 22.63 | 22.81 | 22.43 | 22.62 | 108,963 | -0.05(-0.20%) |
Feb 17, 2016 | 22.69 | 22.89 | 22.53 | 22.67 | 220,699 | +0.19(+0.86%) |
Feb 16, 2016 | 22.69 | 22.72 | 22.36 | 22.48 | 183,767 | +0.16(+0.73%) |
Feb 12, 2016 | 21.59 | 22.32 | 22.32 | 22.32 | 151,314 | +0.81(+3.76%) |
Feb 11, 2016 | 21.39 | 21.72 | 21.21 | 21.51 | 78,305 | -0.27(-1.24%) |
Feb 10, 2016 | 21.60 | 22.18 | 21.60 | 21.78 | 137,568 | +0.31(+1.44%) |
Feb 09, 2016 | 21.60 | 21.73 | 20.90 | 21.47 | 151,113 | -0.34(-1.55%) |
Feb 08, 2016 | 21.28 | 21.88 | 21.08 | 21.81 | 245,911 | +0.32(+1.47%) |
Feb 05, 2016 | 21.37 | 21.87 | 21.13 | 21.49 | 137,171 | +0.16(+0.76%) |
Feb 04, 2016 | 21.43 | 21.64 | 21.20 | 21.33 | 137,690 | -0.22(-1.04%) |
Feb 03, 2016 | 22.25 | 22.25 | 21.34 | 21.55 | 120,784 | -0.70(-3.15%) |
Feb 02, 2016 | 22.00 | 22.26 | 21.59 | 22.25 | 182,583 | +0.07(+0.31%) |
Feb 01, 2016 | 22.18 | 22.39 | 21.73 | 22.18 | 260,116 | -0.19(-0.83%) |
Jan 29, 2016 | 21.90 | 22.72 | 21.90 | 22.37 | 218,049 | +0.27(+1.22%) |
Jan 28, 2016 | 22.29 | 22.37 | 22.03 | 22.10 | 64,033 | +0.04(+0.17%) |
Jan 27, 2016 | 22.52 | 22.52 | 21.89 | 22.06 | 83,368 | -0.46(-2.05%) |
Jan 26, 2016 | 21.95 | 22.59 | 21.88 | 22.52 | 174,063 | +0.59(+2.71%) |
Jan 25, 2016 | 22.53 | 22.57 | 21.84 | 21.93 | 88,504 | -0.58(-2.57%) |
Jan 22, 2016 | 22.29 | 22.69 | 22.15 | 22.51 | 187,575 | +0.54(+2.46%) |
Jan 21, 2016 | 22.40 | 22.40 | 21.94 | 21.97 | 110,222 | -0.27(-1.21%) |
Jan 20, 2016 | 22.14 | 22.44 | 21.56 | 22.24 | 110,417 | -0.05(-0.24%) |
Jan 19, 2016 | 22.34 | 22.59 | 21.98 | 22.29 | 147,632 | +0.16(+0.73%) |
Jan 15, 2016 | 22.06 | 22.13 | 22.13 | 22.13 | 154,818 | -0.36(-1.61%) |
Jan 14, 2016 | 22.64 | 22.92 | 22.33 | 22.49 | 171,082 | -0.13(-0.58%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.42 | 22.62 | 190,325 | -0.51(-2.20%) |
Jan 12, 2016 | 22.79 | 23.13 | 22.69 | 23.13 | 335,016 | +0.48(+2.11%) |
Jan 11, 2016 | 22.19 | 23.29 | 22.17 | 22.66 | 241,250 | +1.13(+5.23%) |
Jan 08, 2016 | 22.02 | 22.04 | 21.48 | 21.53 | 95,952 | -0.40(-1.83%) |
Jan 07, 2016 | 22.22 | 22.42 | 21.76 | 21.93 | 65,579 | -0.70(-3.10%) |
Jan 06, 2016 | 22.01 | 22.66 | 22.01 | 22.63 | 98,581 | +0.26(+1.17%) |
Jan 05, 2016 | 22.15 | 22.46 | 21.38 | 22.37 | 205,530 | +0.34(+1.54%) |