Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.56 | 25.70 | 25.55 | 25.61 | 203,449 | +0.03(+0.10%) |
Mar 30, 2016 | 25.69 | 25.74 | 25.51 | 25.59 | 184,138 | +0.05(+0.21%) |
Mar 29, 2016 | 24.95 | 25.53 | 24.95 | 25.53 | 173,467 | +0.53(+2.11%) |
Mar 28, 2016 | 25.05 | 25.11 | 24.84 | 25.01 | 130,244 | +0.04(+0.14%) |
Mar 24, 2016 | 24.78 | 24.97 | 24.97 | 24.97 | 102,072 | +0.00(+0.00%) |
Mar 23, 2016 | 25.24 | 25.24 | 24.95 | 24.97 | 87,695 | -0.36(-1.44%) |
Mar 22, 2016 | 25.25 | 25.43 | 25.21 | 25.34 | 140,857 | -0.09(-0.36%) |
Mar 21, 2016 | 25.40 | 25.48 | 25.31 | 25.43 | 212,800 | -0.03(-0.11%) |
Mar 18, 2016 | 25.36 | 25.52 | 25.35 | 25.45 | 103,724 | +0.16(+0.63%) |
Mar 17, 2016 | 24.84 | 25.35 | 24.84 | 25.29 | 106,212 | +0.45(+1.79%) |
Mar 16, 2016 | 24.53 | 24.93 | 24.53 | 24.85 | 104,818 | +0.24(+0.98%) |
Mar 15, 2016 | 24.73 | 24.73 | 24.55 | 24.61 | 124,750 | -0.25(-1.00%) |
Mar 14, 2016 | 24.89 | 24.94 | 24.73 | 24.86 | 166,671 | -0.13(-0.52%) |
Mar 11, 2016 | 24.69 | 25.00 | 24.66 | 24.99 | 124,990 | +0.50(+2.05%) |
Mar 10, 2016 | 24.72 | 24.75 | 24.24 | 24.48 | 95,317 | -0.14(-0.58%) |
Mar 09, 2016 | 24.57 | 24.68 | 24.47 | 24.63 | 93,236 | +0.14(+0.58%) |
Mar 08, 2016 | 24.90 | 24.90 | 24.47 | 24.48 | 154,710 | -0.53(-2.14%) |
Mar 07, 2016 | 24.67 | 25.03 | 24.67 | 25.02 | 118,182 | +0.26(+1.04%) |
Mar 04, 2016 | 24.64 | 24.75 | 24.58 | 24.76 | 148,385 | +0.15(+0.62%) |
Mar 03, 2016 | 24.26 | 24.61 | 24.24 | 24.61 | 185,409 | +0.34(+1.39%) |
Mar 02, 2016 | 23.99 | 24.29 | 23.94 | 24.27 | 135,771 | +0.24(+1.00%) |
Mar 01, 2016 | 23.75 | 24.03 | 23.67 | 24.03 | 271,476 | +0.46(+1.96%) |
Feb 29, 2016 | 23.62 | 23.83 | 23.57 | 23.57 | 227,421 | -0.04(-0.15%) |
Feb 26, 2016 | 23.61 | 23.71 | 23.54 | 23.60 | 75,743 | +0.10(+0.42%) |
Feb 25, 2016 | 23.33 | 23.50 | 23.26 | 23.50 | 180,702 | +0.23(+0.99%) |
Feb 24, 2016 | 22.83 | 23.30 | 22.78 | 23.27 | 165,598 | +0.23(+0.98%) |
Feb 23, 2016 | 23.15 | 23.16 | 23.04 | 23.05 | 112,436 | -0.18(-0.79%) |
Feb 22, 2016 | 23.13 | 23.29 | 23.13 | 23.23 | 332,402 | +0.33(+1.44%) |
Feb 19, 2016 | 22.79 | 22.96 | 22.68 | 22.90 | 112,852 | +0.02(+0.08%) |
Feb 18, 2016 | 22.96 | 22.96 | 22.79 | 22.88 | 132,148 | -0.04(-0.16%) |
Feb 17, 2016 | 22.70 | 23.05 | 22.70 | 22.92 | 147,151 | +0.37(+1.66%) |
Feb 16, 2016 | 22.31 | 22.58 | 22.20 | 22.54 | 149,696 | +0.49(+2.22%) |
Feb 12, 2016 | 21.86 | 22.05 | 22.05 | 22.05 | 342,115 | +0.38(+1.77%) |
Feb 11, 2016 | 21.62 | 21.78 | 21.45 | 21.67 | 363,177 | -0.32(-1.46%) |
Feb 10, 2016 | 22.11 | 22.37 | 21.97 | 21.99 | 157,402 | +0.04(+0.16%) |
Feb 09, 2016 | 21.79 | 22.09 | 21.78 | 21.96 | 207,693 | -0.11(-0.48%) |
Feb 08, 2016 | 22.15 | 22.22 | 21.75 | 22.06 | 1,554,656 | -0.35(-1.55%) |
Feb 05, 2016 | 22.78 | 22.83 | 22.40 | 22.41 | 178,905 | -0.52(-2.25%) |
Feb 04, 2016 | 22.69 | 23.12 | 22.69 | 22.93 | 143,251 | +0.19(+0.82%) |
Feb 03, 2016 | 22.84 | 22.84 | 22.24 | 22.74 | 215,992 | +0.10(+0.43%) |
Feb 02, 2016 | 23.03 | 23.03 | 22.57 | 22.64 | 138,464 | -0.53(-2.27%) |
Feb 01, 2016 | 23.05 | 23.27 | 22.94 | 23.17 | 159,166 | +0.01(+0.04%) |
Jan 29, 2016 | 22.61 | 23.16 | 22.61 | 23.16 | 146,903 | +0.67(+2.97%) |
Jan 28, 2016 | 22.71 | 22.74 | 22.44 | 22.49 | 281,445 | +0.01(+0.04%) |
Jan 27, 2016 | 22.61 | 22.88 | 22.38 | 22.48 | 166,527 | -0.24(-1.06%) |
Jan 26, 2016 | 22.28 | 22.74 | 22.28 | 22.72 | 147,922 | +0.59(+2.65%) |
Jan 25, 2016 | 22.53 | 22.53 | 22.13 | 22.13 | 159,043 | -0.53(-2.32%) |
Jan 22, 2016 | 22.50 | 22.71 | 22.43 | 22.66 | 348,882 | +0.50(+2.25%) |
Jan 21, 2016 | 22.12 | 22.46 | 22.02 | 22.16 | 120,530 | +0.11(+0.48%) |
Jan 20, 2016 | 21.80 | 22.26 | 21.27 | 22.05 | 458,419 | -0.09(-0.40%) |
Jan 19, 2016 | 22.56 | 22.56 | 21.94 | 22.14 | 309,657 | -0.20(-0.92%) |
Jan 15, 2016 | 22.12 | 22.35 | 22.35 | 22.35 | 558,324 | -0.38(-1.68%) |
Jan 14, 2016 | 22.58 | 22.90 | 22.26 | 22.73 | 1,120,902 | +0.25(+1.12%) |
Jan 13, 2016 | 23.18 | 23.28 | 22.41 | 22.48 | 474,067 | -0.63(-2.74%) |
Jan 12, 2016 | 23.30 | 23.35 | 22.81 | 23.11 | 215,147 | +0.03(+0.12%) |
Jan 11, 2016 | 23.23 | 23.31 | 22.88 | 23.09 | 579,139 | -0.08(-0.35%) |
Jan 08, 2016 | 23.61 | 23.66 | 23.15 | 23.17 | 526,750 | -0.38(-1.63%) |
Jan 07, 2016 | 23.73 | 23.91 | 23.50 | 23.55 | 787,481 | -0.61(-2.51%) |
Jan 06, 2016 | 24.20 | 24.34 | 24.03 | 24.16 | 190,007 | -0.34(-1.38%) |
Jan 05, 2016 | 24.52 | 24.55 | 24.35 | 24.49 | 134,063 | +0.04(+0.15%) |