Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.81 | 25.26 | 24.81 | 25.00 | 381,849 | +0.20(+0.80%) |
Mar 30, 2016 | 25.19 | 25.27 | 24.79 | 24.81 | 254,345 | -0.32(-1.29%) |
Mar 29, 2016 | 24.32 | 25.14 | 24.29 | 25.13 | 531,296 | +0.72(+2.96%) |
Mar 28, 2016 | 24.63 | 24.63 | 24.20 | 24.41 | 300,822 | -0.14(-0.58%) |
Mar 24, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 349,093 | -0.08(-0.34%) |
Mar 23, 2016 | 25.00 | 25.15 | 24.62 | 24.63 | 276,184 | -0.44(-1.76%) |
Mar 22, 2016 | 24.94 | 25.21 | 24.83 | 25.07 | 300,021 | +0.00(+0.00%) |
Mar 21, 2016 | 24.91 | 25.12 | 24.81 | 25.07 | 253,400 | +0.15(+0.60%) |
Mar 18, 2016 | 24.63 | 25.51 | 24.63 | 24.92 | 927,151 | +0.17(+0.67%) |
Mar 17, 2016 | 24.71 | 24.95 | 24.53 | 24.76 | 617,728 | +0.01(+0.03%) |
Mar 16, 2016 | 24.48 | 24.81 | 24.46 | 24.75 | 302,714 | +0.14(+0.57%) |
Mar 15, 2016 | 24.84 | 24.99 | 24.57 | 24.61 | 231,711 | -0.40(-1.59%) |
Mar 14, 2016 | 24.94 | 25.22 | 24.55 | 25.00 | 251,314 | -0.07(-0.27%) |
Mar 11, 2016 | 24.77 | 25.19 | 24.57 | 25.07 | 537,959 | +0.48(+1.96%) |
Mar 10, 2016 | 24.76 | 24.79 | 24.25 | 24.59 | 147,553 | -0.10(-0.40%) |
Mar 09, 2016 | 24.80 | 24.88 | 24.44 | 24.69 | 208,081 | -0.02(-0.10%) |
Mar 08, 2016 | 24.73 | 24.82 | 24.55 | 24.71 | 196,460 | -0.20(-0.80%) |
Mar 07, 2016 | 24.72 | 24.91 | 24.63 | 24.91 | 291,426 | +0.08(+0.33%) |
Mar 04, 2016 | 24.75 | 24.83 | 24.58 | 24.83 | 357,955 | +0.17(+0.67%) |
Mar 03, 2016 | 24.49 | 24.66 | 24.43 | 24.66 | 264,205 | +0.17(+0.68%) |
Mar 02, 2016 | 24.25 | 24.50 | 24.20 | 24.50 | 266,807 | +0.18(+0.75%) |
Mar 01, 2016 | 23.99 | 24.42 | 23.92 | 24.32 | 318,681 | +0.36(+1.49%) |
Feb 29, 2016 | 23.95 | 24.23 | 23.69 | 23.96 | 305,109 | +0.05(+0.21%) |
Feb 26, 2016 | 24.01 | 24.03 | 23.74 | 23.91 | 206,336 | +0.01(+0.03%) |
Feb 25, 2016 | 23.94 | 24.05 | 23.67 | 23.90 | 184,239 | -0.02(-0.07%) |
Feb 24, 2016 | 23.51 | 23.94 | 23.44 | 23.92 | 219,602 | +0.19(+0.81%) |
Feb 23, 2016 | 24.15 | 24.17 | 23.71 | 23.73 | 232,361 | -0.45(-1.85%) |
Feb 22, 2016 | 24.32 | 24.40 | 24.12 | 24.17 | 214,053 | +0.02(+0.07%) |
Feb 19, 2016 | 23.88 | 24.25 | 23.79 | 24.16 | 396,127 | +0.17(+0.69%) |
Feb 18, 2016 | 23.73 | 24.08 | 23.65 | 23.99 | 361,313 | +0.30(+1.26%) |
Feb 17, 2016 | 23.34 | 23.73 | 23.34 | 23.69 | 321,645 | +0.43(+1.86%) |
Feb 16, 2016 | 22.93 | 23.37 | 22.80 | 23.26 | 350,437 | +0.54(+2.38%) |
Feb 12, 2016 | 22.58 | 22.72 | 22.72 | 22.72 | 558,020 | +0.33(+1.48%) |
Feb 11, 2016 | 22.02 | 22.58 | 22.01 | 22.39 | 918,985 | +0.11(+0.48%) |
Feb 10, 2016 | 22.26 | 22.50 | 22.17 | 22.28 | 1,052,338 | +0.12(+0.52%) |
Feb 09, 2016 | 22.47 | 22.77 | 22.12 | 22.17 | 528,385 | -0.55(-2.43%) |
Feb 08, 2016 | 22.08 | 22.89 | 21.89 | 22.72 | 638,447 | +0.47(+2.11%) |
Feb 05, 2016 | 22.83 | 22.83 | 22.23 | 22.25 | 224,153 | -0.65(-2.84%) |
Feb 04, 2016 | 22.72 | 22.98 | 22.71 | 22.90 | 382,249 | +0.12(+0.51%) |
Feb 03, 2016 | 22.51 | 22.90 | 22.48 | 22.78 | 453,059 | +0.26(+1.17%) |
Feb 02, 2016 | 22.90 | 23.01 | 22.51 | 22.52 | 682,612 | -0.63(-2.74%) |
Feb 01, 2016 | 23.34 | 23.34 | 23.04 | 23.15 | 446,325 | -0.34(-1.44%) |
Jan 29, 2016 | 23.60 | 24.09 | 23.43 | 23.49 | 769,019 | +0.13(+0.56%) |
Jan 28, 2016 | 23.51 | 23.51 | 22.71 | 23.36 | 244,170 | +0.12(+0.53%) |
Jan 27, 2016 | 23.43 | 23.57 | 23.11 | 23.24 | 460,593 | -0.29(-1.23%) |
Jan 26, 2016 | 23.39 | 23.70 | 23.34 | 23.53 | 419,485 | +0.19(+0.81%) |
Jan 25, 2016 | 23.66 | 23.84 | 23.26 | 23.34 | 337,202 | -0.50(-2.11%) |
Jan 22, 2016 | 23.12 | 23.84 | 23.05 | 23.84 | 566,943 | +1.03(+4.52%) |
Jan 21, 2016 | 23.27 | 23.33 | 22.70 | 22.81 | 591,848 | -0.37(-1.60%) |
Jan 20, 2016 | 22.91 | 23.39 | 22.75 | 23.18 | 1,185,154 | +0.03(+0.14%) |
Jan 19, 2016 | 23.06 | 23.30 | 22.75 | 23.15 | 2,105,971 | +0.23(+1.01%) |
Jan 15, 2016 | 22.67 | 22.92 | 22.92 | 22.92 | 452,873 | -0.18(-0.79%) |
Jan 14, 2016 | 23.04 | 23.29 | 22.91 | 23.10 | 268,378 | +0.15(+0.65%) |
Jan 13, 2016 | 23.01 | 23.16 | 22.69 | 22.95 | 586,492 | +0.01(+0.04%) |
Jan 12, 2016 | 23.13 | 23.26 | 22.66 | 22.94 | 372,961 | -0.03(-0.14%) |
Jan 11, 2016 | 22.71 | 23.01 | 22.58 | 22.97 | 456,400 | +0.45(+1.98%) |
Jan 08, 2016 | 22.66 | 22.99 | 22.49 | 22.53 | 703,128 | -0.01(-0.04%) |
Jan 07, 2016 | 22.70 | 22.93 | 22.46 | 22.54 | 344,611 | -0.51(-2.22%) |
Jan 06, 2016 | 22.93 | 23.42 | 22.93 | 23.05 | 428,211 | -0.19(-0.82%) |
Jan 05, 2016 | 23.34 | 23.48 | 23.17 | 23.24 | 210,254 | -0.10(-0.42%) |