Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.02 | 25.33 | 24.92 | 25.18 | 1,113,079 | +0.12(+0.48%) |
Mar 30, 2016 | 25.23 | 25.31 | 25.02 | 25.06 | 691,279 | -0.06(-0.22%) |
Mar 29, 2016 | 24.57 | 25.28 | 24.57 | 25.11 | 1,039,115 | +0.48(+1.95%) |
Mar 28, 2016 | 24.52 | 24.68 | 24.31 | 24.63 | 1,192,409 | +0.23(+0.95%) |
Mar 24, 2016 | 24.38 | 24.40 | 24.40 | 24.40 | 417,208 | +0.00(+0.00%) |
Mar 23, 2016 | 24.32 | 24.55 | 24.16 | 24.40 | 660,391 | +0.05(+0.19%) |
Mar 22, 2016 | 24.40 | 24.55 | 24.25 | 24.35 | 634,535 | -0.06(-0.27%) |
Mar 21, 2016 | 24.25 | 24.46 | 24.18 | 24.42 | 776,236 | +0.05(+0.19%) |
Mar 18, 2016 | 24.79 | 24.79 | 24.33 | 24.37 | 956,931 | -0.36(-1.46%) |
Mar 17, 2016 | 24.14 | 24.84 | 24.07 | 24.73 | 1,119,979 | +0.59(+2.45%) |
Mar 16, 2016 | 23.99 | 24.18 | 23.71 | 24.14 | 1,033,122 | +0.11(+0.46%) |
Mar 15, 2016 | 24.34 | 24.42 | 23.99 | 24.03 | 1,860,517 | -0.37(-1.52%) |
Mar 14, 2016 | 24.62 | 24.62 | 24.23 | 24.40 | 1,200,769 | -0.16(-0.64%) |
Mar 11, 2016 | 24.66 | 24.68 | 24.44 | 24.56 | 865,811 | +0.07(+0.30%) |
Mar 10, 2016 | 24.74 | 25.04 | 24.44 | 24.48 | 871,283 | -0.20(-0.83%) |
Mar 09, 2016 | 24.86 | 24.89 | 24.50 | 24.68 | 611,622 | -0.10(-0.41%) |
Mar 08, 2016 | 24.77 | 24.89 | 24.49 | 24.79 | 847,489 | -0.01(-0.04%) |
Mar 07, 2016 | 24.98 | 24.99 | 24.73 | 24.80 | 769,034 | -0.28(-1.11%) |
Mar 04, 2016 | 24.91 | 25.12 | 24.86 | 25.07 | 719,284 | +0.19(+0.78%) |
Mar 03, 2016 | 24.71 | 24.91 | 24.65 | 24.88 | 663,558 | +0.19(+0.75%) |
Mar 02, 2016 | 24.51 | 24.76 | 24.40 | 24.69 | 1,267,076 | +0.08(+0.34%) |
Mar 01, 2016 | 24.71 | 24.85 | 24.51 | 24.61 | 1,188,004 | +0.14(+0.57%) |
Feb 29, 2016 | 24.63 | 24.67 | 24.37 | 24.47 | 848,461 | -0.09(-0.38%) |
Feb 26, 2016 | 24.60 | 24.80 | 24.49 | 24.56 | 807,062 | +0.06(+0.23%) |
Feb 25, 2016 | 24.29 | 24.52 | 24.01 | 24.51 | 1,088,276 | +0.37(+1.53%) |
Feb 24, 2016 | 23.91 | 24.17 | 23.79 | 24.14 | 1,240,868 | +0.04(+0.15%) |
Feb 23, 2016 | 24.37 | 24.45 | 24.06 | 24.10 | 1,726,760 | -0.27(-1.10%) |
Feb 22, 2016 | 24.54 | 24.87 | 24.25 | 24.37 | 1,347,678 | +0.02(+0.08%) |
Feb 19, 2016 | 24.35 | 24.49 | 24.08 | 24.35 | 1,030,451 | -0.08(-0.34%) |
Feb 18, 2016 | 23.97 | 24.46 | 23.97 | 24.43 | 1,433,260 | +0.60(+2.53%) |
Feb 17, 2016 | 23.52 | 23.91 | 23.29 | 23.83 | 1,306,066 | +0.44(+1.86%) |
Feb 16, 2016 | 23.13 | 23.56 | 23.00 | 23.40 | 1,813,539 | +0.43(+1.85%) |
Feb 12, 2016 | 23.12 | 22.97 | 22.97 | 22.97 | 1,412,332 | +0.09(+0.40%) |
Feb 11, 2016 | 22.87 | 23.00 | 22.68 | 22.88 | 925,631 | -0.31(-1.32%) |
Feb 10, 2016 | 23.23 | 23.62 | 23.17 | 23.18 | 1,063,019 | +0.00(+0.00%) |
Feb 09, 2016 | 22.90 | 23.35 | 22.82 | 23.18 | 1,323,077 | +0.03(+0.12%) |
Feb 08, 2016 | 22.91 | 23.21 | 22.47 | 23.16 | 1,119,401 | -0.27(-1.15%) |
Feb 05, 2016 | 23.13 | 23.98 | 23.07 | 23.43 | 2,293,619 | +1.19(+5.33%) |
Feb 04, 2016 | 22.14 | 22.26 | 22.02 | 22.24 | 714,421 | +0.02(+0.08%) |
Feb 03, 2016 | 22.36 | 22.38 | 21.92 | 22.22 | 828,628 | +0.01(+0.04%) |
Feb 02, 2016 | 22.51 | 22.55 | 22.16 | 22.21 | 627,187 | -0.47(-2.08%) |
Feb 01, 2016 | 22.05 | 22.80 | 22.05 | 22.68 | 940,446 | +0.54(+2.42%) |
Jan 29, 2016 | 21.83 | 22.29 | 21.80 | 22.15 | 2,143,613 | +0.33(+1.53%) |
Jan 28, 2016 | 22.22 | 22.25 | 21.75 | 21.81 | 666,792 | -0.16(-0.72%) |
Jan 27, 2016 | 22.36 | 22.43 | 21.88 | 21.97 | 933,548 | -0.43(-1.90%) |
Jan 26, 2016 | 22.05 | 22.46 | 22.00 | 22.40 | 781,663 | +0.42(+1.90%) |
Jan 25, 2016 | 22.27 | 22.39 | 21.94 | 21.98 | 900,931 | -0.31(-1.37%) |
Jan 22, 2016 | 22.31 | 22.32 | 22.03 | 22.29 | 1,174,820 | +0.28(+1.26%) |
Jan 21, 2016 | 22.10 | 22.24 | 21.80 | 22.01 | 1,382,923 | -0.06(-0.29%) |
Jan 20, 2016 | 21.65 | 22.15 | 21.45 | 22.07 | 1,367,215 | +0.14(+0.63%) |
Jan 19, 2016 | 21.85 | 22.04 | 21.68 | 21.93 | 1,135,481 | +0.25(+1.15%) |
Jan 15, 2016 | 21.16 | 21.68 | 21.68 | 21.68 | 785,168 | +0.01(+0.04%) |
Jan 14, 2016 | 21.69 | 21.81 | 21.29 | 21.68 | 1,036,955 | +0.10(+0.47%) |
Jan 13, 2016 | 22.31 | 22.31 | 21.46 | 21.57 | 685,799 | -0.67(-3.00%) |
Jan 12, 2016 | 22.16 | 22.27 | 22.06 | 22.24 | 763,171 | +0.28(+1.26%) |
Jan 11, 2016 | 21.84 | 22.08 | 21.68 | 21.96 | 816,950 | +0.27(+1.24%) |
Jan 08, 2016 | 21.92 | 22.02 | 21.66 | 21.69 | 935,995 | -0.19(-0.89%) |
Jan 07, 2016 | 21.81 | 22.26 | 21.78 | 21.89 | 746,307 | -0.40(-1.79%) |
Jan 06, 2016 | 22.20 | 22.53 | 22.06 | 22.29 | 664,101 | -0.22(-0.99%) |
Jan 05, 2016 | 22.43 | 22.84 | 22.31 | 22.51 | 1,014,808 | +0.10(+0.45%) |