Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.55 | 27.57 | 27.25 | 27.34 | 351,299 | -0.21(-0.75%) |
Mar 30, 2016 | 27.75 | 27.75 | 27.45 | 27.55 | 271,741 | -0.18(-0.64%) |
Mar 29, 2016 | 27.11 | 27.78 | 27.09 | 27.73 | 210,341 | +0.70(+2.59%) |
Mar 28, 2016 | 27.18 | 27.34 | 26.78 | 27.03 | 147,865 | -0.15(-0.54%) |
Mar 24, 2016 | 26.66 | 27.17 | 27.17 | 27.17 | 297,080 | +0.53(+1.98%) |
Mar 23, 2016 | 26.68 | 26.84 | 26.56 | 26.65 | 173,935 | -0.04(-0.13%) |
Mar 22, 2016 | 26.91 | 27.01 | 26.62 | 26.68 | 209,736 | -0.26(-0.96%) |
Mar 21, 2016 | 27.08 | 27.29 | 26.87 | 26.94 | 206,838 | -0.12(-0.44%) |
Mar 18, 2016 | 27.33 | 27.33 | 26.91 | 27.06 | 533,621 | -0.13(-0.46%) |
Mar 17, 2016 | 26.88 | 27.38 | 26.81 | 27.19 | 268,927 | +0.33(+1.23%) |
Mar 16, 2016 | 26.58 | 26.93 | 26.40 | 26.86 | 219,802 | +0.28(+1.06%) |
Mar 15, 2016 | 26.23 | 26.72 | 26.22 | 26.58 | 234,019 | +0.20(+0.77%) |
Mar 14, 2016 | 26.49 | 26.49 | 26.25 | 26.37 | 210,139 | -0.12(-0.45%) |
Mar 11, 2016 | 26.11 | 26.54 | 26.11 | 26.49 | 155,144 | +0.42(+1.62%) |
Mar 10, 2016 | 26.39 | 26.45 | 25.67 | 26.07 | 173,152 | -0.15(-0.59%) |
Mar 09, 2016 | 26.08 | 26.49 | 26.08 | 26.23 | 154,413 | +0.24(+0.92%) |
Mar 08, 2016 | 25.72 | 26.08 | 25.61 | 25.99 | 205,966 | +0.27(+1.04%) |
Mar 07, 2016 | 25.52 | 25.73 | 25.24 | 25.72 | 213,711 | +0.18(+0.72%) |
Mar 04, 2016 | 26.35 | 26.41 | 25.31 | 25.54 | 430,981 | -0.88(-3.32%) |
Mar 03, 2016 | 26.53 | 26.57 | 26.34 | 26.42 | 302,025 | -0.06(-0.24%) |
Mar 02, 2016 | 26.34 | 26.48 | 26.19 | 26.48 | 187,773 | +0.10(+0.37%) |
Mar 01, 2016 | 26.16 | 26.44 | 26.16 | 26.38 | 120,719 | +0.37(+1.40%) |
Feb 29, 2016 | 25.96 | 26.46 | 25.91 | 26.02 | 160,001 | +0.03(+0.11%) |
Feb 26, 2016 | 26.28 | 26.50 | 25.90 | 25.99 | 162,908 | -0.29(-1.10%) |
Feb 25, 2016 | 26.20 | 26.47 | 26.18 | 26.28 | 142,427 | +0.12(+0.46%) |
Feb 24, 2016 | 26.16 | 26.20 | 25.81 | 26.16 | 146,542 | -0.06(-0.21%) |
Feb 23, 2016 | 26.18 | 26.46 | 26.18 | 26.21 | 118,483 | +0.00(+0.00%) |
Feb 22, 2016 | 26.43 | 26.66 | 26.07 | 26.21 | 200,204 | -0.04(-0.13%) |
Feb 19, 2016 | 26.21 | 26.50 | 26.14 | 26.25 | 165,667 | -0.01(-0.03%) |
Feb 18, 2016 | 25.92 | 26.32 | 25.78 | 26.25 | 191,374 | +0.29(+1.14%) |
Feb 17, 2016 | 26.27 | 26.49 | 25.77 | 25.96 | 195,778 | -0.18(-0.70%) |
Feb 16, 2016 | 26.02 | 26.30 | 25.82 | 26.14 | 250,498 | +0.39(+1.53%) |
Feb 12, 2016 | 25.85 | 25.75 | 25.75 | 25.75 | 242,962 | +0.12(+0.47%) |
Feb 11, 2016 | 25.06 | 25.72 | 25.06 | 25.63 | 214,779 | +0.30(+1.19%) |
Feb 10, 2016 | 25.47 | 25.90 | 25.31 | 25.33 | 257,030 | -0.04(-0.17%) |
Feb 09, 2016 | 25.33 | 25.73 | 25.12 | 25.37 | 188,130 | -0.18(-0.71%) |
Feb 08, 2016 | 25.81 | 25.81 | 25.14 | 25.55 | 314,956 | -0.35(-1.36%) |
Feb 05, 2016 | 26.33 | 26.33 | 25.89 | 25.90 | 302,973 | -0.58(-2.17%) |
Feb 04, 2016 | 26.46 | 26.69 | 26.13 | 26.48 | 213,617 | -0.03(-0.11%) |
Feb 03, 2016 | 26.56 | 26.80 | 26.06 | 26.51 | 385,149 | +0.27(+1.02%) |
Feb 02, 2016 | 25.90 | 26.30 | 25.53 | 26.24 | 212,977 | +0.15(+0.59%) |
Feb 01, 2016 | 25.83 | 26.26 | 25.63 | 26.09 | 213,346 | +0.16(+0.62%) |
Jan 29, 2016 | 24.96 | 25.97 | 24.90 | 25.92 | 409,184 | +1.12(+4.50%) |
Jan 28, 2016 | 24.52 | 24.95 | 24.50 | 24.81 | 236,849 | +0.40(+1.64%) |
Jan 27, 2016 | 24.59 | 24.72 | 24.22 | 24.41 | 196,060 | -0.19(-0.77%) |
Jan 26, 2016 | 24.25 | 24.71 | 24.08 | 24.60 | 339,813 | +0.39(+1.60%) |
Jan 25, 2016 | 24.19 | 24.46 | 23.87 | 24.21 | 220,728 | +0.01(+0.03%) |
Jan 22, 2016 | 23.34 | 24.22 | 23.34 | 24.20 | 313,787 | +1.00(+4.33%) |
Jan 21, 2016 | 23.38 | 23.66 | 22.91 | 23.20 | 334,592 | -0.09(-0.39%) |
Jan 20, 2016 | 23.20 | 23.56 | 22.61 | 23.29 | 401,633 | +0.05(+0.21%) |
Jan 19, 2016 | 22.90 | 23.30 | 22.90 | 23.24 | 216,625 | +0.40(+1.75%) |
Jan 15, 2016 | 22.74 | 22.84 | 22.84 | 22.84 | 212,342 | -0.19(-0.82%) |
Jan 14, 2016 | 22.87 | 23.19 | 22.59 | 23.03 | 194,610 | +0.22(+0.95%) |
Jan 13, 2016 | 23.13 | 23.38 | 22.60 | 22.81 | 137,011 | -0.32(-1.37%) |
Jan 12, 2016 | 23.40 | 23.40 | 22.86 | 23.13 | 163,731 | -0.14(-0.60%) |
Jan 11, 2016 | 23.10 | 23.46 | 23.10 | 23.27 | 136,104 | +0.18(+0.76%) |
Jan 08, 2016 | 23.81 | 23.92 | 23.06 | 23.09 | 209,769 | -0.59(-2.49%) |
Jan 07, 2016 | 23.95 | 24.15 | 23.67 | 23.68 | 136,382 | -0.44(-1.83%) |
Jan 06, 2016 | 23.82 | 24.18 | 23.76 | 24.13 | 153,061 | +0.13(+0.56%) |
Jan 05, 2016 | 23.42 | 24.10 | 23.39 | 23.99 | 135,799 | +0.59(+2.52%) |