Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.63 | 25.94 | 25.19 | 25.22 | 97,858 | -0.69(-2.66%) |
Mar 30, 2016 | 25.73 | 26.05 | 25.50 | 25.90 | 45,079 | +0.27(+1.04%) |
Mar 29, 2016 | 24.97 | 25.65 | 24.90 | 25.64 | 52,561 | +0.55(+2.18%) |
Mar 28, 2016 | 25.12 | 25.34 | 24.86 | 25.09 | 35,824 | +0.00(+0.00%) |
Mar 24, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 70,365 | -0.16(-0.62%) |
Mar 23, 2016 | 25.42 | 25.60 | 25.10 | 25.25 | 89,512 | -0.26(-1.01%) |
Mar 22, 2016 | 25.16 | 25.64 | 24.76 | 25.50 | 62,231 | +0.16(+0.62%) |
Mar 21, 2016 | 25.24 | 25.55 | 25.11 | 25.35 | 49,240 | -0.05(-0.18%) |
Mar 18, 2016 | 25.77 | 26.41 | 25.25 | 25.40 | 111,376 | -0.20(-0.79%) |
Mar 17, 2016 | 24.68 | 25.79 | 24.68 | 25.60 | 89,390 | +0.83(+3.34%) |
Mar 16, 2016 | 24.25 | 24.82 | 24.25 | 24.77 | 135,550 | +0.45(+1.83%) |
Mar 15, 2016 | 24.18 | 25.07 | 23.96 | 24.32 | 54,334 | +0.02(+0.06%) |
Mar 14, 2016 | 24.25 | 24.57 | 23.89 | 24.31 | 111,110 | -0.09(-0.35%) |
Mar 11, 2016 | 24.16 | 24.48 | 23.99 | 24.39 | 66,523 | +0.37(+1.53%) |
Mar 10, 2016 | 24.51 | 24.59 | 23.48 | 24.03 | 90,457 | -0.35(-1.44%) |
Mar 09, 2016 | 24.62 | 24.71 | 24.12 | 24.38 | 61,985 | -0.16(-0.63%) |
Mar 08, 2016 | 24.39 | 24.61 | 24.35 | 24.53 | 68,758 | +0.13(+0.54%) |
Mar 07, 2016 | 24.15 | 24.43 | 23.82 | 24.40 | 63,325 | +0.09(+0.38%) |
Mar 04, 2016 | 23.58 | 24.84 | 23.50 | 24.31 | 114,409 | +0.61(+2.59%) |
Mar 03, 2016 | 23.37 | 23.72 | 23.03 | 23.70 | 106,705 | +0.19(+0.83%) |
Mar 02, 2016 | 23.33 | 23.68 | 22.99 | 23.50 | 161,330 | +0.06(+0.27%) |
Mar 01, 2016 | 22.91 | 23.48 | 22.41 | 23.44 | 254,116 | +0.74(+3.25%) |
Feb 29, 2016 | 22.66 | 23.28 | 22.27 | 22.70 | 238,925 | +0.08(+0.34%) |
Feb 26, 2016 | 22.75 | 22.91 | 22.48 | 22.62 | 98,136 | -0.04(-0.17%) |
Feb 25, 2016 | 23.34 | 23.34 | 22.55 | 22.66 | 111,657 | -0.57(-2.44%) |
Feb 24, 2016 | 23.27 | 23.46 | 22.77 | 23.23 | 70,947 | -0.21(-0.89%) |
Feb 23, 2016 | 23.50 | 23.81 | 22.56 | 23.44 | 104,723 | -0.16(-0.69%) |
Feb 22, 2016 | 23.91 | 25.00 | 23.53 | 23.60 | 90,878 | -0.17(-0.72%) |
Feb 19, 2016 | 23.59 | 24.04 | 23.45 | 23.77 | 212,795 | +0.29(+1.22%) |
Feb 18, 2016 | 23.75 | 24.94 | 23.25 | 23.49 | 202,343 | -0.99(-4.06%) |
Feb 17, 2016 | 24.95 | 25.03 | 24.35 | 24.48 | 144,774 | -0.43(-1.71%) |
Feb 16, 2016 | 25.35 | 25.35 | 24.73 | 24.91 | 108,816 | -0.25(-0.99%) |
Feb 12, 2016 | 24.87 | 25.16 | 25.16 | 25.16 | 65,666 | +0.43(+1.73%) |
Feb 11, 2016 | 24.53 | 24.95 | 24.48 | 24.73 | 56,646 | -0.06(-0.25%) |
Feb 10, 2016 | 24.99 | 25.51 | 24.76 | 24.79 | 71,748 | -0.12(-0.47%) |
Feb 09, 2016 | 24.37 | 25.23 | 24.37 | 24.91 | 50,772 | +0.26(+1.07%) |
Feb 08, 2016 | 24.29 | 24.90 | 23.85 | 24.64 | 128,605 | +0.24(+0.99%) |
Feb 05, 2016 | 24.89 | 25.15 | 24.33 | 24.40 | 93,234 | -0.57(-2.27%) |
Feb 04, 2016 | 25.58 | 25.71 | 24.88 | 24.97 | 55,213 | -0.61(-2.37%) |
Feb 03, 2016 | 25.62 | 25.84 | 25.11 | 25.58 | 93,023 | +0.08(+0.30%) |
Feb 02, 2016 | 25.75 | 25.90 | 25.46 | 25.50 | 80,341 | -0.47(-1.79%) |
Feb 01, 2016 | 26.41 | 26.41 | 25.88 | 25.96 | 121,253 | -0.38(-1.44%) |
Jan 29, 2016 | 25.55 | 26.59 | 25.51 | 26.34 | 278,261 | +0.82(+3.19%) |
Jan 28, 2016 | 25.27 | 25.66 | 25.16 | 25.53 | 91,995 | +0.49(+1.95%) |
Jan 27, 2016 | 25.70 | 25.70 | 25.01 | 25.04 | 354,360 | -0.71(-2.77%) |
Jan 26, 2016 | 26.15 | 26.25 | 25.65 | 25.75 | 113,799 | -0.23(-0.90%) |
Jan 25, 2016 | 25.78 | 26.11 | 25.49 | 25.99 | 164,182 | +0.16(+0.63%) |
Jan 22, 2016 | 25.69 | 25.90 | 25.46 | 25.82 | 94,489 | +0.37(+1.46%) |
Jan 21, 2016 | 25.60 | 25.94 | 25.34 | 25.45 | 125,849 | -0.07(-0.27%) |
Jan 20, 2016 | 25.72 | 25.88 | 25.23 | 25.52 | 209,734 | -0.36(-1.38%) |
Jan 19, 2016 | 25.97 | 26.18 | 25.58 | 25.88 | 164,584 | +0.16(+0.60%) |
Jan 15, 2016 | 25.56 | 25.72 | 25.72 | 25.72 | 274,510 | -0.07(-0.27%) |
Jan 14, 2016 | 26.03 | 26.37 | 25.71 | 25.79 | 160,226 | -0.17(-0.66%) |
Jan 13, 2016 | 26.39 | 26.45 | 25.75 | 25.96 | 96,098 | -0.38(-1.44%) |
Jan 12, 2016 | 26.21 | 26.53 | 26.02 | 26.34 | 107,585 | +0.38(+1.47%) |
Jan 11, 2016 | 25.55 | 26.22 | 25.52 | 25.96 | 234,410 | +0.36(+1.40%) |
Jan 08, 2016 | 25.97 | 25.99 | 25.02 | 25.61 | 456,456 | -0.50(-1.90%) |
Jan 07, 2016 | 25.61 | 26.29 | 25.57 | 26.10 | 182,772 | +0.05(+0.18%) |
Jan 06, 2016 | 25.59 | 26.50 | 25.59 | 26.06 | 265,498 | +0.25(+0.96%) |
Jan 05, 2016 | 25.69 | 26.04 | 25.52 | 25.81 | 332,850 | -0.23(-0.89%) |