Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.10 | 29.06 | 28.10 | 28.90 | 194,243 | +0.74(+2.61%) |
Mar 30, 2016 | 28.05 | 28.33 | 27.84 | 28.17 | 203,719 | +0.11(+0.41%) |
Mar 29, 2016 | 26.91 | 28.08 | 26.58 | 28.05 | 277,943 | +1.00(+3.69%) |
Mar 28, 2016 | 26.79 | 27.40 | 26.26 | 27.06 | 236,336 | +0.42(+1.58%) |
Mar 24, 2016 | 26.21 | 26.64 | 26.64 | 26.64 | 152,398 | +0.25(+0.96%) |
Mar 23, 2016 | 27.28 | 27.76 | 26.35 | 26.38 | 213,781 | -0.97(-3.55%) |
Mar 22, 2016 | 27.50 | 27.88 | 27.21 | 27.35 | 166,461 | -0.36(-1.30%) |
Mar 21, 2016 | 27.44 | 27.96 | 27.44 | 27.71 | 143,648 | +0.17(+0.60%) |
Mar 18, 2016 | 27.55 | 28.01 | 27.28 | 27.55 | 333,126 | +0.18(+0.67%) |
Mar 17, 2016 | 26.51 | 27.65 | 26.51 | 27.36 | 188,456 | +0.71(+2.66%) |
Mar 16, 2016 | 26.46 | 26.96 | 26.33 | 26.65 | 137,738 | +0.16(+0.59%) |
Mar 15, 2016 | 26.69 | 27.15 | 26.37 | 26.50 | 158,549 | -0.44(-1.63%) |
Mar 14, 2016 | 26.77 | 27.27 | 26.45 | 26.93 | 147,109 | -0.01(-0.03%) |
Mar 11, 2016 | 26.58 | 27.09 | 26.28 | 26.94 | 172,599 | +0.63(+2.40%) |
Mar 10, 2016 | 26.76 | 26.87 | 25.88 | 26.31 | 193,145 | -0.29(-1.09%) |
Mar 09, 2016 | 26.64 | 27.00 | 26.05 | 26.60 | 189,588 | +0.18(+0.70%) |
Mar 08, 2016 | 27.20 | 27.56 | 26.40 | 26.42 | 248,222 | -1.02(-3.73%) |
Mar 07, 2016 | 26.89 | 27.56 | 26.34 | 27.44 | 345,700 | +0.28(+1.02%) |
Mar 04, 2016 | 26.90 | 27.70 | 26.82 | 27.17 | 463,269 | +0.20(+0.74%) |
Mar 03, 2016 | 26.02 | 26.98 | 26.02 | 26.97 | 458,638 | +0.91(+3.50%) |
Mar 02, 2016 | 25.57 | 26.10 | 25.25 | 26.05 | 316,799 | +0.41(+1.59%) |
Mar 01, 2016 | 25.18 | 25.71 | 24.81 | 25.64 | 207,475 | +0.65(+2.61%) |
Feb 29, 2016 | 24.80 | 25.48 | 22.54 | 24.99 | 284,440 | +0.13(+0.52%) |
Feb 26, 2016 | 24.10 | 25.03 | 23.71 | 24.86 | 355,108 | +0.88(+3.66%) |
Feb 25, 2016 | 24.08 | 24.17 | 23.42 | 23.98 | 228,567 | -0.04(-0.18%) |
Feb 24, 2016 | 23.31 | 24.07 | 23.18 | 24.03 | 307,902 | +0.43(+1.81%) |
Feb 23, 2016 | 23.95 | 24.13 | 23.57 | 23.60 | 343,073 | -0.51(-2.13%) |
Feb 22, 2016 | 23.98 | 24.19 | 23.60 | 24.11 | 451,337 | +0.42(+1.76%) |
Feb 19, 2016 | 23.49 | 23.93 | 23.17 | 23.70 | 204,114 | +0.09(+0.37%) |
Feb 18, 2016 | 23.43 | 23.89 | 23.20 | 23.61 | 251,283 | +0.16(+0.67%) |
Feb 17, 2016 | 22.86 | 23.89 | 22.74 | 23.45 | 269,021 | +0.77(+3.41%) |
Feb 16, 2016 | 22.49 | 22.91 | 22.00 | 22.68 | 230,967 | +0.50(+2.27%) |
Feb 12, 2016 | 22.16 | 22.17 | 22.17 | 22.17 | 371,449 | +0.50(+2.33%) |
Feb 11, 2016 | 21.28 | 21.76 | 20.98 | 21.67 | 259,403 | -0.09(-0.40%) |
Feb 10, 2016 | 22.13 | 22.48 | 21.72 | 21.76 | 411,258 | -0.29(-1.30%) |
Feb 09, 2016 | 22.19 | 22.48 | 21.77 | 22.04 | 290,698 | -0.60(-2.65%) |
Feb 08, 2016 | 22.13 | 22.85 | 21.70 | 22.64 | 732,904 | -0.14(-0.61%) |
Feb 05, 2016 | 23.27 | 24.93 | 22.21 | 22.78 | 1,104,783 | +0.19(+0.85%) |
Feb 04, 2016 | 21.81 | 22.62 | 21.74 | 22.59 | 492,262 | +0.63(+2.89%) |
Feb 03, 2016 | 22.02 | 22.29 | 21.48 | 21.96 | 217,332 | +0.11(+0.52%) |
Feb 02, 2016 | 22.85 | 23.00 | 21.70 | 21.84 | 407,500 | -1.22(-5.28%) |
Feb 01, 2016 | 22.35 | 23.50 | 22.03 | 23.06 | 340,131 | +0.52(+2.31%) |
Jan 29, 2016 | 21.72 | 22.55 | 21.72 | 22.54 | 709,924 | +0.95(+4.39%) |
Jan 28, 2016 | 22.17 | 23.12 | 21.11 | 21.59 | 604,166 | -0.33(-1.51%) |
Jan 27, 2016 | 22.17 | 22.68 | 21.73 | 21.92 | 313,855 | -0.28(-1.25%) |
Jan 26, 2016 | 23.03 | 23.03 | 21.90 | 22.20 | 729,704 | -0.62(-2.71%) |
Jan 25, 2016 | 24.03 | 24.03 | 22.65 | 22.82 | 383,275 | -1.57(-6.42%) |
Jan 22, 2016 | 23.77 | 24.72 | 23.77 | 24.38 | 452,611 | +1.07(+4.59%) |
Jan 21, 2016 | 22.84 | 23.90 | 22.28 | 23.31 | 301,857 | +0.50(+2.21%) |
Jan 20, 2016 | 22.25 | 23.86 | 21.39 | 22.81 | 543,057 | +0.17(+0.73%) |
Jan 19, 2016 | 24.11 | 24.63 | 22.56 | 22.64 | 446,000 | -1.09(-4.58%) |
Jan 15, 2016 | 22.93 | 23.73 | 23.73 | 23.73 | 352,359 | +0.06(+0.26%) |
Jan 14, 2016 | 23.21 | 24.09 | 22.74 | 23.67 | 271,845 | +0.56(+2.41%) |
Jan 13, 2016 | 23.57 | 23.81 | 22.74 | 23.11 | 412,517 | -0.23(-0.97%) |
Jan 12, 2016 | 23.17 | 23.54 | 22.62 | 23.34 | 313,929 | +0.50(+2.21%) |
Jan 11, 2016 | 23.07 | 24.72 | 22.67 | 22.83 | 301,195 | -0.15(-0.64%) |
Jan 08, 2016 | 24.05 | 24.42 | 22.90 | 22.98 | 227,904 | -0.98(-4.10%) |
Jan 07, 2016 | 24.23 | 24.64 | 23.63 | 23.97 | 395,650 | -0.77(-3.13%) |
Jan 06, 2016 | 25.38 | 25.46 | 24.25 | 24.74 | 345,324 | -1.11(-4.31%) |
Jan 05, 2016 | 26.29 | 26.29 | 25.47 | 25.85 | 348,530 | -0.26(-1.00%) |