Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.99 | 26.68 | 25.62 | 26.28 | 686,586 | +0.38(+1.45%) |
Mar 30, 2016 | 26.01 | 26.03 | 25.50 | 25.90 | 270,145 | -0.11(-0.42%) |
Mar 29, 2016 | 24.96 | 26.03 | 24.18 | 26.01 | 440,957 | +0.96(+3.81%) |
Mar 28, 2016 | 25.46 | 25.46 | 24.70 | 25.06 | 275,184 | -0.24(-0.97%) |
Mar 24, 2016 | 24.77 | 25.30 | 25.30 | 25.30 | 333,408 | +0.54(+2.18%) |
Mar 23, 2016 | 24.89 | 25.06 | 24.74 | 24.76 | 276,552 | -0.26(-1.05%) |
Mar 22, 2016 | 24.93 | 25.13 | 24.84 | 25.03 | 278,260 | +0.07(+0.29%) |
Mar 21, 2016 | 25.72 | 25.82 | 24.89 | 24.95 | 477,799 | -0.64(-2.50%) |
Mar 18, 2016 | 24.80 | 25.76 | 24.73 | 25.59 | 1,168,431 | +0.92(+3.74%) |
Mar 17, 2016 | 24.06 | 24.83 | 23.95 | 24.67 | 556,119 | +0.53(+2.19%) |
Mar 16, 2016 | 23.93 | 24.24 | 23.86 | 24.14 | 298,944 | +0.21(+0.87%) |
Mar 15, 2016 | 23.98 | 24.19 | 23.82 | 23.93 | 256,074 | -0.15(-0.62%) |
Mar 14, 2016 | 24.61 | 24.87 | 24.03 | 24.09 | 419,438 | -0.21(-0.87%) |
Mar 11, 2016 | 24.17 | 24.42 | 24.09 | 24.30 | 342,418 | +0.39(+1.61%) |
Mar 10, 2016 | 24.37 | 24.47 | 23.51 | 23.91 | 293,245 | -0.43(-1.76%) |
Mar 09, 2016 | 23.99 | 24.34 | 23.81 | 24.34 | 541,235 | +0.43(+1.82%) |
Mar 08, 2016 | 24.31 | 24.31 | 23.86 | 23.90 | 357,227 | -0.52(-2.12%) |
Mar 07, 2016 | 24.05 | 24.43 | 23.61 | 24.42 | 544,667 | +0.33(+1.35%) |
Mar 04, 2016 | 24.26 | 24.49 | 23.97 | 24.10 | 430,537 | -0.10(-0.42%) |
Mar 03, 2016 | 24.03 | 24.56 | 23.73 | 24.20 | 656,070 | +0.10(+0.42%) |
Mar 02, 2016 | 23.94 | 24.10 | 23.79 | 24.10 | 347,022 | +0.09(+0.38%) |
Mar 01, 2016 | 23.60 | 24.01 | 23.31 | 24.01 | 436,608 | +0.51(+2.18%) |
Feb 29, 2016 | 23.73 | 24.19 | 23.48 | 23.49 | 681,772 | -0.18(-0.78%) |
Feb 26, 2016 | 23.46 | 23.75 | 23.42 | 23.68 | 485,071 | +0.29(+1.23%) |
Feb 25, 2016 | 23.02 | 23.44 | 22.83 | 23.39 | 482,152 | +0.33(+1.42%) |
Feb 24, 2016 | 21.93 | 23.11 | 21.89 | 23.06 | 608,050 | +0.87(+3.93%) |
Feb 23, 2016 | 21.55 | 22.26 | 21.50 | 22.19 | 473,208 | +0.57(+2.62%) |
Feb 22, 2016 | 21.27 | 21.77 | 21.01 | 21.62 | 799,762 | +0.63(+3.02%) |
Feb 19, 2016 | 21.09 | 21.39 | 20.79 | 20.99 | 527,601 | -0.06(-0.26%) |
Feb 18, 2016 | 21.10 | 22.65 | 20.72 | 21.04 | 1,193,285 | +1.42(+7.22%) |
Feb 17, 2016 | 19.22 | 19.90 | 19.02 | 19.63 | 530,733 | +0.58(+3.02%) |
Feb 16, 2016 | 19.26 | 19.26 | 18.87 | 19.05 | 371,141 | +0.09(+0.48%) |
Feb 12, 2016 | 18.89 | 18.96 | 18.96 | 18.96 | 350,389 | +0.27(+1.43%) |
Feb 11, 2016 | 18.41 | 18.90 | 18.27 | 18.69 | 403,780 | -0.03(-0.16%) |
Feb 10, 2016 | 19.03 | 19.21 | 18.67 | 18.72 | 230,061 | -0.17(-0.89%) |
Feb 09, 2016 | 18.58 | 19.12 | 18.58 | 18.89 | 239,521 | +0.06(+0.33%) |
Feb 08, 2016 | 18.81 | 18.91 | 18.50 | 18.83 | 535,899 | -0.21(-1.08%) |
Feb 05, 2016 | 19.49 | 19.80 | 18.78 | 19.04 | 452,801 | -0.47(-2.42%) |
Feb 04, 2016 | 19.54 | 19.90 | 19.35 | 19.51 | 327,203 | -0.07(-0.38%) |
Feb 03, 2016 | 19.99 | 20.86 | 19.31 | 19.58 | 369,139 | -0.21(-1.05%) |
Feb 02, 2016 | 20.14 | 20.55 | 19.68 | 19.79 | 289,092 | -0.55(-2.71%) |
Feb 01, 2016 | 20.89 | 21.42 | 20.25 | 20.34 | 464,443 | -0.76(-3.59%) |
Jan 29, 2016 | 20.20 | 21.12 | 20.20 | 21.10 | 603,978 | +0.96(+4.76%) |
Jan 28, 2016 | 19.98 | 20.30 | 19.80 | 20.14 | 370,086 | +0.26(+1.31%) |
Jan 27, 2016 | 20.40 | 20.52 | 19.77 | 19.88 | 590,087 | -0.63(-3.09%) |
Jan 26, 2016 | 19.83 | 20.58 | 19.82 | 20.51 | 392,288 | +0.72(+3.64%) |
Jan 25, 2016 | 20.40 | 20.77 | 19.64 | 19.79 | 458,206 | -0.81(-3.91%) |
Jan 22, 2016 | 20.06 | 20.81 | 19.91 | 20.60 | 414,595 | +0.71(+3.57%) |
Jan 21, 2016 | 19.72 | 19.97 | 19.55 | 19.89 | 463,607 | +0.12(+0.62%) |
Jan 20, 2016 | 19.71 | 19.97 | 19.10 | 19.76 | 472,963 | -0.12(-0.62%) |
Jan 19, 2016 | 20.63 | 20.63 | 19.74 | 19.89 | 699,158 | -0.52(-2.57%) |
Jan 15, 2016 | 19.57 | 20.41 | 20.41 | 20.41 | 767,721 | +0.29(+1.45%) |
Jan 14, 2016 | 19.78 | 20.36 | 19.54 | 20.12 | 642,897 | +0.32(+1.62%) |
Jan 13, 2016 | 19.84 | 19.90 | 19.46 | 19.80 | 786,083 | +0.05(+0.25%) |
Jan 12, 2016 | 19.68 | 19.98 | 19.43 | 19.75 | 435,403 | +0.64(+3.37%) |
Jan 11, 2016 | 19.66 | 19.68 | 18.89 | 19.11 | 587,429 | -0.51(-2.62%) |
Jan 08, 2016 | 20.13 | 20.95 | 19.57 | 19.62 | 537,140 | -0.42(-2.11%) |
Jan 07, 2016 | 20.17 | 20.25 | 19.94 | 20.04 | 699,847 | -0.48(-2.36%) |
Jan 06, 2016 | 20.23 | 20.56 | 20.12 | 20.53 | 623,793 | +0.05(+0.22%) |
Jan 05, 2016 | 20.35 | 20.53 | 20.17 | 20.48 | 310,879 | +0.23(+1.15%) |