Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.02 | 27.43 | 26.64 | 26.82 | 777,977 | -0.36(-1.32%) |
Mar 30, 2016 | 27.74 | 28.22 | 26.82 | 27.18 | 675,086 | -0.19(-0.70%) |
Mar 29, 2016 | 26.67 | 27.46 | 26.06 | 27.37 | 1,084,966 | +0.40(+1.49%) |
Mar 28, 2016 | 26.90 | 27.08 | 26.10 | 26.97 | 775,936 | +0.07(+0.25%) |
Mar 24, 2016 | 26.28 | 26.90 | 26.90 | 26.90 | 1,545,137 | -0.47(-1.71%) |
Mar 23, 2016 | 29.08 | 29.11 | 27.20 | 27.37 | 1,019,919 | -1.90(-6.50%) |
Mar 22, 2016 | 29.16 | 29.71 | 28.92 | 29.27 | 859,961 | -0.27(-0.90%) |
Mar 21, 2016 | 29.40 | 29.97 | 28.82 | 29.54 | 902,502 | +0.05(+0.17%) |
Mar 18, 2016 | 30.90 | 31.50 | 29.15 | 29.49 | 1,471,532 | -1.21(-3.94%) |
Mar 17, 2016 | 29.70 | 31.24 | 29.61 | 30.70 | 1,140,446 | +1.35(+4.61%) |
Mar 16, 2016 | 28.32 | 29.53 | 28.08 | 29.35 | 1,828,824 | +0.96(+3.38%) |
Mar 15, 2016 | 27.95 | 28.42 | 27.13 | 28.39 | 1,642,558 | -0.16(-0.57%) |
Mar 14, 2016 | 28.13 | 28.67 | 27.38 | 28.55 | 1,357,976 | -0.41(-1.43%) |
Mar 11, 2016 | 28.32 | 29.84 | 28.32 | 28.96 | 1,076,992 | +1.18(+4.26%) |
Mar 10, 2016 | 28.39 | 28.48 | 26.83 | 27.78 | 1,323,210 | -0.60(-2.10%) |
Mar 09, 2016 | 28.08 | 28.55 | 27.46 | 28.37 | 1,417,384 | +0.60(+2.18%) |
Mar 08, 2016 | 29.70 | 29.87 | 27.72 | 27.77 | 1,210,644 | -2.39(-7.94%) |
Mar 07, 2016 | 28.81 | 30.55 | 28.81 | 30.16 | 1,333,176 | +1.43(+4.99%) |
Mar 04, 2016 | 29.08 | 29.35 | 28.22 | 28.73 | 1,226,326 | +0.03(+0.12%) |
Mar 03, 2016 | 28.08 | 28.74 | 27.99 | 28.70 | 1,086,481 | +0.68(+2.42%) |
Mar 02, 2016 | 26.95 | 28.24 | 26.78 | 28.02 | 1,775,160 | +1.52(+5.75%) |
Mar 01, 2016 | 26.57 | 26.82 | 26.11 | 26.49 | 1,157,639 | +0.26(+1.01%) |
Feb 29, 2016 | 26.16 | 26.77 | 25.85 | 26.23 | 1,598,074 | +0.31(+1.21%) |
Feb 26, 2016 | 25.47 | 26.68 | 25.36 | 25.91 | 2,080,029 | +1.43(+5.85%) |
Feb 25, 2016 | 24.86 | 24.86 | 23.46 | 24.48 | 1,493,398 | -0.16(-0.64%) |
Feb 24, 2016 | 23.49 | 24.67 | 22.84 | 24.64 | 1,121,433 | +0.43(+1.78%) |
Feb 23, 2016 | 25.09 | 25.19 | 24.04 | 24.21 | 1,466,846 | -1.25(-4.91%) |
Feb 22, 2016 | 24.59 | 26.23 | 24.59 | 25.46 | 1,602,344 | +1.40(+5.82%) |
Feb 19, 2016 | 24.02 | 24.12 | 22.97 | 24.06 | 1,602,322 | -0.26(-1.06%) |
Feb 18, 2016 | 24.63 | 24.82 | 24.06 | 24.32 | 2,143,254 | +0.00(+0.00%) |
Feb 17, 2016 | 23.04 | 24.54 | 23.02 | 24.32 | 2,539,421 | +1.61(+7.07%) |
Feb 16, 2016 | 22.16 | 22.76 | 21.80 | 22.71 | 2,142,602 | +1.07(+4.94%) |
Feb 12, 2016 | 21.33 | 21.64 | 21.64 | 21.64 | 1,572,173 | +0.87(+4.19%) |
Feb 11, 2016 | 21.09 | 21.76 | 19.88 | 20.77 | 2,248,247 | -0.77(-3.58%) |
Feb 10, 2016 | 21.43 | 22.48 | 20.87 | 21.54 | 1,984,034 | +0.05(+0.23%) |
Feb 09, 2016 | 21.14 | 21.57 | 20.51 | 21.49 | 2,148,668 | +0.07(+0.31%) |
Feb 08, 2016 | 22.24 | 22.24 | 21.15 | 21.43 | 1,792,350 | -1.13(-4.99%) |
Feb 05, 2016 | 22.30 | 22.85 | 21.64 | 22.55 | 1,847,656 | -0.21(-0.91%) |
Feb 04, 2016 | 20.91 | 23.25 | 20.91 | 22.76 | 3,796,951 | +2.10(+10.18%) |
Feb 03, 2016 | 19.89 | 20.66 | 18.83 | 20.66 | 2,164,816 | +1.23(+6.31%) |
Feb 02, 2016 | 20.02 | 20.17 | 18.93 | 19.43 | 2,436,787 | -1.28(-6.20%) |
Feb 01, 2016 | 21.33 | 21.43 | 20.03 | 20.71 | 2,921,543 | -1.25(-5.69%) |
Jan 29, 2016 | 20.82 | 22.01 | 19.83 | 21.96 | 3,949,190 | +1.14(+5.49%) |
Jan 28, 2016 | 20.73 | 22.61 | 20.53 | 20.82 | 3,198,988 | +0.02(+0.12%) |
Jan 27, 2016 | 21.53 | 21.75 | 20.42 | 20.80 | 2,735,512 | -0.71(-3.31%) |
Jan 26, 2016 | 21.30 | 22.38 | 21.11 | 21.51 | 1,427,100 | +0.67(+3.22%) |
Jan 25, 2016 | 22.01 | 22.56 | 20.78 | 20.84 | 1,902,614 | -1.76(-7.77%) |
Jan 22, 2016 | 22.36 | 24.35 | 22.04 | 22.59 | 2,153,066 | +0.84(+3.85%) |
Jan 21, 2016 | 20.44 | 22.06 | 20.38 | 21.76 | 1,876,989 | +1.32(+6.44%) |
Jan 20, 2016 | 20.04 | 20.61 | 19.12 | 20.44 | 2,004,543 | -0.04(-0.20%) |
Jan 19, 2016 | 21.00 | 21.56 | 20.13 | 20.48 | 2,366,956 | -0.62(-2.94%) |
Jan 15, 2016 | 20.81 | 21.10 | 21.10 | 21.10 | 1,085,585 | -0.75(-3.45%) |
Jan 14, 2016 | 20.81 | 21.99 | 20.37 | 21.86 | 1,087,195 | +1.25(+6.07%) |
Jan 13, 2016 | 21.64 | 22.12 | 20.37 | 20.61 | 2,409,769 | -0.75(-3.53%) |
Jan 12, 2016 | 22.56 | 22.66 | 20.96 | 21.36 | 1,748,817 | -0.61(-2.79%) |
Jan 11, 2016 | 23.29 | 23.32 | 21.83 | 21.97 | 1,680,809 | -1.03(-4.47%) |
Jan 08, 2016 | 23.30 | 23.75 | 22.88 | 23.00 | 1,622,978 | -0.02(-0.11%) |
Jan 07, 2016 | 24.41 | 24.41 | 23.00 | 23.02 | 2,162,099 | -2.02(-8.07%) |
Jan 06, 2016 | 25.59 | 25.78 | 24.87 | 25.05 | 2,234,913 | -1.30(-4.94%) |
Jan 05, 2016 | 27.39 | 27.40 | 25.96 | 26.35 | 1,151,954 | -0.89(-3.25%) |