Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.39 | 25.46 | 25.20 | 25.41 | 86,925 | -0.15(-0.59%) |
Mar 30, 2016 | 25.69 | 25.69 | 25.55 | 25.56 | 24,798 | +0.02(+0.08%) |
Mar 29, 2016 | 25.41 | 25.55 | 25.35 | 25.54 | 17,896 | +0.05(+0.20%) |
Mar 28, 2016 | 25.60 | 25.65 | 25.44 | 25.49 | 35,465 | +0.05(+0.20%) |
Mar 24, 2016 | 25.44 | 25.44 | 25.44 | 0 | -0.12(-0.47%) | |
Mar 23, 2016 | 25.60 | 25.66 | 25.52 | 25.56 | 24,559 | +0.11(+0.43%) |
Mar 22, 2016 | 25.44 | 25.57 | 25.42 | 25.45 | 22,862 | -0.16(-0.62%) |
Mar 21, 2016 | 25.59 | 25.62 | 25.50 | 25.61 | 37,876 | +0.03(+0.12%) |
Mar 18, 2016 | 25.43 | 25.58 | 25.43 | 25.58 | 23,701 | +0.08(+0.31%) |
Mar 17, 2016 | 25.38 | 25.57 | 25.35 | 25.50 | 28,365 | -0.06(-0.23%) |
Mar 16, 2016 | 25.52 | 25.70 | 25.50 | 25.56 | 22,188 | -0.22(-0.85%) |
Mar 15, 2016 | 25.76 | 25.79 | 25.68 | 25.78 | 25,787 | -0.08(-0.31%) |
Mar 14, 2016 | 25.85 | 25.91 | 25.81 | 25.86 | 34,109 | +0.11(+0.43%) |
Mar 11, 2016 | 25.67 | 25.78 | 25.54 | 25.75 | 25,167 | +0.43(+1.70%) |
Mar 10, 2016 | 25.45 | 25.60 | 25.20 | 25.32 | 117,681 | +0.13(+0.52%) |
Mar 09, 2016 | 25.59 | 25.60 | 25.18 | 25.19 | 31,459 | -0.23(-0.90%) |
Mar 08, 2016 | 25.46 | 25.49 | 25.40 | 25.42 | 66,351 | +0.00(+0.00%) |
Mar 07, 2016 | 25.48 | 25.52 | 25.35 | 25.42 | 60,938 | -0.16(-0.63%) |
Mar 04, 2016 | 25.70 | 25.71 | 25.52 | 25.58 | 101,808 | +0.09(+0.35%) |
Mar 03, 2016 | 25.41 | 25.52 | 25.36 | 25.49 | 44,273 | +0.15(+0.59%) |
Mar 02, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 13,707 | +0.18(+0.72%) |
Mar 01, 2016 | 24.91 | 25.16 | 24.91 | 25.16 | 20,331 | +0.40(+1.62%) |
Feb 29, 2016 | 24.87 | 24.92 | 24.72 | 24.76 | 28,127 | -0.12(-0.48%) |
Feb 26, 2016 | 25.10 | 25.12 | 24.81 | 24.88 | 40,089 | -0.10(-0.40%) |
Feb 25, 2016 | 24.99 | 25.01 | 24.85 | 24.98 | 19,654 | +0.01(+0.04%) |
Feb 24, 2016 | 24.93 | 24.98 | 24.71 | 24.97 | 26,797 | -0.17(-0.68%) |
Feb 23, 2016 | 25.41 | 25.42 | 25.13 | 25.14 | 29,973 | -0.29(-1.14%) |
Feb 22, 2016 | 25.39 | 25.44 | 25.32 | 25.43 | 40,833 | +0.17(+0.67%) |
Feb 19, 2016 | 25.31 | 25.31 | 25.16 | 25.26 | 23,663 | -0.02(-0.08%) |
Feb 18, 2016 | 25.40 | 25.40 | 25.24 | 25.28 | 25,282 | -0.01(-0.04%) |
Feb 17, 2016 | 25.31 | 25.35 | 25.19 | 25.29 | 40,864 | +0.18(+0.72%) |
Feb 16, 2016 | 24.95 | 25.12 | 24.91 | 25.11 | 43,700 | +0.58(+2.36%) |
Feb 12, 2016 | 24.53 | 24.53 | 24.53 | 0 | +0.13(+0.53%) | |
Feb 11, 2016 | 24.38 | 24.58 | 24.26 | 24.40 | 38,315 | -0.26(-1.05%) |
Feb 10, 2016 | 24.66 | 24.94 | 24.66 | 24.66 | 74,768 | +0.00(+0.00%) |
Feb 09, 2016 | 24.51 | 24.78 | 24.28 | 24.66 | 65,501 | -0.38(-1.52%) |
Feb 08, 2016 | 25.19 | 25.20 | 24.84 | 25.04 | 45,339 | -0.40(-1.57%) |
Feb 05, 2016 | 25.49 | 25.55 | 25.35 | 25.44 | 40,542 | -0.06(-0.24%) |
Feb 04, 2016 | 25.31 | 25.56 | 25.15 | 25.50 | 44,207 | -0.09(-0.35%) |
Feb 03, 2016 | 25.74 | 25.74 | 25.36 | 25.59 | 34,788 | -0.26(-1.01%) |
Feb 02, 2016 | 26.15 | 26.19 | 25.81 | 25.85 | 50,337 | -0.42(-1.60%) |
Feb 01, 2016 | 26.25 | 26.33 | 26.21 | 26.27 | 64,084 | -0.14(-0.53%) |
Jan 29, 2016 | 26.07 | 26.44 | 26.07 | 26.41 | 28,601 | +0.33(+1.27%) |
Jan 28, 2016 | 26.13 | 26.14 | 25.95 | 26.08 | 25,284 | +0.02(+0.08%) |
Jan 27, 2016 | 26.14 | 26.29 | 26.00 | 26.06 | 41,503 | -0.07(-0.27%) |
Jan 26, 2016 | 26.00 | 26.17 | 26.00 | 26.13 | 35,246 | +0.11(+0.42%) |
Jan 25, 2016 | 26.13 | 26.23 | 26.00 | 26.02 | 60,949 | -0.16(-0.61%) |
Jan 22, 2016 | 26.10 | 26.18 | 26.00 | 26.18 | 21,374 | +0.49(+1.91%) |
Jan 21, 2016 | 25.63 | 25.80 | 25.43 | 25.69 | 38,964 | -0.14(-0.54%) |
Jan 20, 2016 | 26.29 | 26.29 | 25.59 | 25.83 | 70,756 | -0.81(-3.04%) |
Jan 19, 2016 | 26.50 | 26.72 | 26.44 | 26.64 | 57,362 | +0.26(+0.99%) |
Jan 18, 2016 | 26.39 | 26.50 | 26.34 | 26.38 | 18,129 | -0.04(-0.15%) |
Jan 15, 2016 | 26.43 | 26.49 | 26.24 | 26.42 | 52,890 | -0.55(-2.04%) |
Jan 14, 2016 | 26.78 | 27.10 | 26.62 | 26.97 | 34,373 | +0.29(+1.09%) |
Jan 13, 2016 | 27.02 | 27.02 | 26.66 | 26.68 | 44,315 | -0.26(-0.97%) |
Jan 12, 2016 | 26.91 | 26.94 | 26.73 | 26.94 | 35,256 | +0.19(+0.71%) |
Jan 11, 2016 | 26.70 | 26.76 | 26.48 | 26.75 | 35,488 | +0.30(+1.13%) |
Jan 08, 2016 | 26.91 | 26.91 | 26.45 | 26.45 | 49,974 | -0.30(-1.12%) |
Jan 07, 2016 | 26.84 | 26.88 | 26.62 | 26.75 | 44,895 | -0.42(-1.55%) |
Jan 06, 2016 | 27.20 | 27.26 | 27.11 | 27.17 | 30,541 | -0.34(-1.24%) |
Jan 05, 2016 | 27.42 | 27.52 | 27.30 | 27.51 | 33,341 | +0.09(+0.33%) |