Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.10 | 27.13 | 26.58 | 26.80 | 25,688 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.06 | 17,280 | +0.14(+0.53%) |
Mar 29, 2016 | 26.48 | 26.96 | 25.91 | 26.91 | 30,542 | +0.44(+1.68%) |
Mar 28, 2016 | 26.21 | 26.64 | 25.90 | 26.47 | 34,088 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.75 | 25.75 | 25.75 | 13,489 | -0.86(-3.22%) |
Mar 23, 2016 | 26.73 | 27.21 | 26.18 | 26.60 | 25,985 | -0.17(-0.62%) |
Mar 22, 2016 | 28.43 | 29.16 | 26.40 | 26.77 | 42,167 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.83 | 27.37 | 28.72 | 39,151 | +1.15(+4.17%) |
Mar 18, 2016 | 26.97 | 27.91 | 26.51 | 27.57 | 66,688 | +0.60(+2.24%) |
Mar 17, 2016 | 26.34 | 27.37 | 26.26 | 26.97 | 61,557 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.72 | 26.18 | 26.42 | 31,325 | -1.07(-3.90%) |
Mar 15, 2016 | 27.45 | 27.74 | 26.99 | 27.49 | 19,348 | -0.06(-0.20%) |
Mar 14, 2016 | 28.48 | 28.48 | 27.45 | 27.55 | 30,331 | -1.01(-3.53%) |
Mar 11, 2016 | 27.78 | 28.76 | 27.45 | 28.56 | 28,942 | +1.55(+5.76%) |
Mar 10, 2016 | 29.67 | 30.09 | 26.80 | 27.00 | 40,051 | -2.89(-9.66%) |
Mar 09, 2016 | 29.92 | 30.13 | 29.77 | 29.89 | 14,434 | -0.06(-0.19%) |
Mar 08, 2016 | 30.11 | 30.28 | 29.69 | 29.94 | 39,629 | -0.20(-0.66%) |
Mar 07, 2016 | 30.10 | 30.20 | 29.84 | 30.14 | 15,716 | +0.00(+0.00%) |
Mar 04, 2016 | 30.00 | 30.14 | 29.61 | 30.14 | 22,445 | +0.15(+0.50%) |
Mar 03, 2016 | 28.93 | 30.48 | 28.89 | 29.99 | 55,218 | +0.56(+1.91%) |
Mar 02, 2016 | 29.09 | 29.52 | 28.65 | 29.43 | 30,446 | +0.36(+1.26%) |
Mar 01, 2016 | 29.31 | 29.31 | 28.79 | 29.06 | 24,796 | -0.16(-0.54%) |
Feb 29, 2016 | 28.82 | 29.26 | 28.56 | 29.22 | 21,995 | +0.40(+1.40%) |
Feb 26, 2016 | 28.68 | 28.86 | 28.29 | 28.82 | 28,390 | +0.18(+0.64%) |
Feb 25, 2016 | 28.79 | 28.92 | 27.95 | 28.64 | 18,800 | +0.29(+1.01%) |
Feb 24, 2016 | 27.94 | 28.44 | 27.81 | 28.35 | 17,727 | +0.33(+1.16%) |
Feb 23, 2016 | 28.15 | 28.54 | 28.02 | 28.02 | 14,472 | -0.16(-0.56%) |
Feb 22, 2016 | 28.29 | 28.68 | 28.05 | 28.18 | 27,999 | -0.07(-0.25%) |
Feb 19, 2016 | 29.25 | 29.25 | 28.05 | 28.25 | 31,813 | -0.98(-3.34%) |
Feb 18, 2016 | 29.34 | 29.35 | 28.73 | 29.23 | 14,591 | -0.02(-0.05%) |
Feb 17, 2016 | 29.06 | 29.35 | 29.06 | 29.25 | 17,301 | +0.06(+0.22%) |
Feb 16, 2016 | 28.99 | 29.21 | 28.48 | 29.18 | 11,593 | +0.36(+1.26%) |
Feb 12, 2016 | 29.23 | 28.82 | 28.82 | 28.82 | 9,635 | -0.32(-1.11%) |
Feb 11, 2016 | 28.24 | 29.42 | 27.89 | 29.14 | 12,871 | +0.81(+2.87%) |
Feb 10, 2016 | 28.32 | 28.84 | 28.26 | 28.33 | 13,316 | -0.59(-2.05%) |
Feb 09, 2016 | 29.00 | 29.64 | 28.92 | 28.92 | 7,141 | -0.24(-0.84%) |
Feb 08, 2016 | 28.65 | 29.37 | 27.64 | 29.17 | 21,703 | +0.60(+2.10%) |
Feb 05, 2016 | 28.97 | 29.42 | 28.35 | 28.57 | 21,684 | -0.36(-1.25%) |
Feb 04, 2016 | 29.16 | 29.59 | 28.59 | 28.93 | 21,181 | -0.23(-0.78%) |
Feb 03, 2016 | 29.15 | 29.19 | 28.75 | 29.16 | 14,515 | +0.17(+0.60%) |
Feb 02, 2016 | 29.07 | 29.44 | 28.98 | 28.99 | 16,264 | -0.29(-1.00%) |
Feb 01, 2016 | 29.38 | 29.89 | 28.87 | 29.28 | 21,117 | -0.30(-1.01%) |
Jan 29, 2016 | 29.31 | 30.07 | 28.98 | 29.58 | 37,768 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.51 | 28.51 | 29.14 | 17,424 | +0.60(+2.10%) |
Jan 27, 2016 | 29.30 | 29.30 | 28.33 | 28.54 | 14,207 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.64 | 29.29 | 19,247 | +0.73(+2.57%) |
Jan 25, 2016 | 29.39 | 29.39 | 28.38 | 28.56 | 14,023 | -0.62(-2.11%) |
Jan 22, 2016 | 28.99 | 29.62 | 28.15 | 29.17 | 27,162 | +0.43(+1.51%) |
Jan 21, 2016 | 27.81 | 29.05 | 27.53 | 28.74 | 43,207 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.10 | 26.04 | 28.04 | 33,703 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,681 | +0.06(+0.23%) |
Jan 15, 2016 | 27.49 | 27.18 | 27.18 | 27.18 | 23,075 | -0.95(-3.37%) |
Jan 14, 2016 | 28.39 | 28.50 | 27.24 | 28.13 | 29,665 | -0.02(-0.06%) |
Jan 13, 2016 | 29.33 | 29.38 | 27.97 | 28.14 | 21,021 | -1.19(-4.06%) |
Jan 12, 2016 | 29.14 | 29.83 | 28.82 | 29.33 | 33,703 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.16 | 28.53 | 28.95 | 36,321 | +0.06(+0.19%) |
Jan 08, 2016 | 28.73 | 29.28 | 28.54 | 28.90 | 40,215 | +0.21(+0.74%) |
Jan 07, 2016 | 28.24 | 29.02 | 27.72 | 28.69 | 58,890 | +0.10(+0.36%) |
Jan 06, 2016 | 28.44 | 29.01 | 28.22 | 28.58 | 25,727 | -0.08(-0.28%) |
Jan 05, 2016 | 28.03 | 28.66 | 27.73 | 28.66 | 24,586 | +0.76(+2.71%) |