Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.10 | 28.12 | 27.80 | 27.89 | 344,395 | -0.21(-0.75%) |
Mar 30, 2016 | 28.30 | 28.30 | 28.00 | 28.10 | 266,401 | -0.18(-0.64%) |
Mar 29, 2016 | 27.65 | 28.34 | 27.63 | 28.28 | 206,208 | +0.71(+2.59%) |
Mar 28, 2016 | 27.73 | 27.89 | 27.32 | 27.57 | 144,959 | -0.15(-0.54%) |
Mar 24, 2016 | 27.20 | 27.72 | 27.72 | 27.72 | 291,242 | +0.54(+1.98%) |
Mar 23, 2016 | 27.22 | 27.37 | 27.10 | 27.18 | 170,518 | -0.04(-0.13%) |
Mar 22, 2016 | 27.45 | 27.56 | 27.15 | 27.22 | 205,615 | -0.27(-0.96%) |
Mar 21, 2016 | 27.63 | 27.83 | 27.41 | 27.48 | 202,773 | -0.12(-0.44%) |
Mar 18, 2016 | 27.88 | 27.88 | 27.45 | 27.60 | 523,135 | -0.13(-0.47%) |
Mar 17, 2016 | 27.42 | 27.93 | 27.35 | 27.73 | 263,643 | +0.34(+1.23%) |
Mar 16, 2016 | 27.11 | 27.47 | 26.93 | 27.40 | 215,483 | +0.29(+1.06%) |
Mar 15, 2016 | 26.75 | 27.25 | 26.74 | 27.11 | 229,421 | +0.21(+0.77%) |
Mar 14, 2016 | 27.02 | 27.02 | 26.78 | 26.90 | 206,010 | -0.12(-0.45%) |
Mar 11, 2016 | 26.63 | 27.07 | 26.63 | 27.02 | 152,095 | +0.43(+1.62%) |
Mar 10, 2016 | 26.92 | 26.98 | 26.19 | 26.59 | 169,750 | -0.16(-0.59%) |
Mar 09, 2016 | 26.60 | 27.02 | 26.60 | 26.75 | 151,379 | +0.24(+0.92%) |
Mar 08, 2016 | 26.24 | 26.60 | 26.13 | 26.51 | 201,919 | +0.27(+1.04%) |
Mar 07, 2016 | 26.04 | 26.24 | 25.74 | 26.24 | 209,511 | +0.19(+0.71%) |
Mar 04, 2016 | 26.88 | 26.94 | 25.82 | 26.05 | 422,512 | -0.90(-3.32%) |
Mar 03, 2016 | 27.07 | 27.11 | 26.87 | 26.95 | 296,090 | -0.06(-0.24%) |
Mar 02, 2016 | 26.87 | 27.01 | 26.72 | 27.01 | 184,083 | +0.10(+0.37%) |
Mar 01, 2016 | 26.69 | 26.97 | 26.68 | 26.91 | 118,347 | +0.37(+1.40%) |
Feb 29, 2016 | 26.48 | 26.99 | 26.43 | 26.54 | 156,857 | +0.03(+0.11%) |
Feb 26, 2016 | 26.80 | 27.03 | 26.42 | 26.51 | 159,707 | -0.29(-1.10%) |
Feb 25, 2016 | 26.73 | 27.00 | 26.71 | 26.80 | 139,628 | +0.12(+0.46%) |
Feb 24, 2016 | 26.69 | 26.73 | 26.33 | 26.68 | 143,662 | -0.06(-0.21%) |
Feb 23, 2016 | 26.70 | 27.00 | 26.70 | 26.74 | 116,155 | +0.00(+0.00%) |
Feb 22, 2016 | 26.96 | 27.20 | 26.59 | 26.74 | 196,270 | -0.04(-0.13%) |
Feb 19, 2016 | 26.74 | 27.03 | 26.67 | 26.77 | 162,411 | -0.01(-0.03%) |
Feb 18, 2016 | 26.44 | 26.84 | 26.30 | 26.78 | 187,614 | +0.30(+1.14%) |
Feb 17, 2016 | 26.79 | 27.02 | 26.29 | 26.48 | 191,931 | -0.19(-0.70%) |
Feb 16, 2016 | 26.54 | 26.82 | 26.33 | 26.67 | 245,576 | +0.40(+1.53%) |
Feb 12, 2016 | 26.37 | 26.26 | 26.26 | 26.26 | 238,187 | +0.12(+0.47%) |
Feb 11, 2016 | 25.56 | 26.24 | 25.56 | 26.14 | 210,559 | +0.31(+1.19%) |
Feb 10, 2016 | 25.99 | 26.41 | 25.82 | 25.83 | 251,979 | -0.04(-0.17%) |
Feb 09, 2016 | 25.83 | 26.24 | 25.62 | 25.88 | 184,433 | -0.19(-0.71%) |
Feb 08, 2016 | 26.33 | 26.33 | 25.65 | 26.06 | 308,767 | -0.36(-1.36%) |
Feb 05, 2016 | 26.86 | 26.86 | 26.41 | 26.42 | 297,020 | -0.59(-2.17%) |
Feb 04, 2016 | 26.99 | 27.22 | 26.65 | 27.01 | 209,419 | -0.03(-0.11%) |
Feb 03, 2016 | 27.10 | 27.34 | 26.58 | 27.04 | 377,580 | +0.27(+1.02%) |
Feb 02, 2016 | 26.42 | 26.83 | 26.04 | 26.77 | 208,792 | +0.16(+0.59%) |
Feb 01, 2016 | 26.34 | 26.79 | 26.14 | 26.61 | 209,154 | +0.16(+0.62%) |
Jan 29, 2016 | 25.46 | 26.49 | 25.40 | 26.44 | 401,144 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.45 | 24.99 | 25.30 | 232,195 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.22 | 24.71 | 24.90 | 192,207 | -0.19(-0.77%) |
Jan 26, 2016 | 24.74 | 25.20 | 24.57 | 25.09 | 333,136 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.95 | 24.34 | 24.70 | 216,390 | +0.01(+0.03%) |
Jan 22, 2016 | 23.81 | 24.71 | 23.81 | 24.69 | 307,621 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.14 | 23.37 | 23.66 | 328,018 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.76 | 393,741 | +0.05(+0.21%) |
Jan 19, 2016 | 23.36 | 23.76 | 23.36 | 23.71 | 212,368 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,170 | -0.19(-0.82%) |
Jan 14, 2016 | 23.33 | 23.66 | 23.04 | 23.49 | 190,786 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.05 | 23.27 | 134,319 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,514 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.74 | 133,429 | +0.18(+0.76%) |
Jan 08, 2016 | 24.29 | 24.40 | 23.52 | 23.56 | 205,647 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.64 | 24.14 | 24.16 | 133,702 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.67 | 24.24 | 24.61 | 150,054 | +0.14(+0.56%) |
Jan 05, 2016 | 23.89 | 24.58 | 23.86 | 24.47 | 133,131 | +0.60(+2.52%) |