Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.79 | 26.38 | 25.79 | 26.15 | 158,627 | +0.32(+1.24%) |
Mar 30, 2016 | 25.84 | 26.41 | 25.71 | 25.83 | 228,827 | +0.19(+0.74%) |
Mar 29, 2016 | 24.25 | 25.81 | 24.25 | 25.64 | 297,709 | +1.39(+5.73%) |
Mar 28, 2016 | 24.53 | 24.54 | 23.97 | 24.25 | 123,809 | -0.15(-0.61%) |
Mar 24, 2016 | 23.92 | 24.40 | 24.40 | 24.40 | 206,100 | +0.36(+1.50%) |
Mar 23, 2016 | 24.55 | 24.63 | 24.04 | 24.04 | 200,844 | -0.57(-2.32%) |
Mar 22, 2016 | 24.88 | 25.11 | 24.54 | 24.61 | 220,827 | -0.48(-1.91%) |
Mar 21, 2016 | 24.71 | 25.18 | 24.69 | 25.09 | 236,334 | +0.41(+1.66%) |
Mar 18, 2016 | 24.83 | 25.24 | 24.56 | 24.68 | 481,762 | +0.01(+0.04%) |
Mar 17, 2016 | 23.96 | 24.81 | 23.65 | 24.67 | 390,534 | +0.67(+2.79%) |
Mar 16, 2016 | 23.92 | 24.16 | 23.73 | 24.00 | 220,404 | -0.02(-0.08%) |
Mar 15, 2016 | 23.50 | 24.22 | 23.31 | 24.02 | 241,613 | +0.34(+1.44%) |
Mar 14, 2016 | 23.87 | 23.87 | 23.46 | 23.68 | 182,252 | -0.39(-1.62%) |
Mar 11, 2016 | 23.60 | 24.10 | 23.44 | 24.07 | 184,302 | +0.74(+3.17%) |
Mar 10, 2016 | 24.30 | 24.44 | 23.22 | 23.33 | 485,117 | -0.90(-3.71%) |
Mar 09, 2016 | 24.56 | 25.00 | 24.01 | 24.23 | 252,345 | -0.27(-1.10%) |
Mar 08, 2016 | 24.83 | 25.11 | 24.46 | 24.50 | 296,046 | -0.56(-2.23%) |
Mar 07, 2016 | 24.97 | 25.40 | 24.79 | 25.06 | 317,527 | -0.03(-0.12%) |
Mar 04, 2016 | 24.91 | 25.31 | 24.82 | 25.09 | 355,586 | +0.17(+0.68%) |
Mar 03, 2016 | 24.05 | 24.94 | 24.05 | 24.92 | 225,857 | +0.87(+3.62%) |
Mar 02, 2016 | 23.96 | 24.33 | 23.85 | 24.05 | 370,535 | -0.01(-0.04%) |
Mar 01, 2016 | 23.15 | 24.07 | 22.98 | 24.06 | 211,865 | +1.11(+4.84%) |
Feb 29, 2016 | 22.89 | 23.44 | 22.83 | 22.95 | 393,062 | +0.05(+0.22%) |
Feb 26, 2016 | 22.82 | 23.14 | 22.67 | 22.90 | 175,651 | +0.19(+0.84%) |
Feb 25, 2016 | 22.56 | 22.82 | 22.42 | 22.71 | 212,494 | +0.20(+0.89%) |
Feb 24, 2016 | 21.93 | 22.62 | 21.72 | 22.51 | 190,759 | +0.29(+1.31%) |
Feb 23, 2016 | 22.77 | 23.07 | 22.21 | 22.22 | 245,497 | -0.60(-2.63%) |
Feb 22, 2016 | 22.50 | 23.07 | 22.45 | 22.82 | 307,001 | +0.50(+2.24%) |
Feb 19, 2016 | 21.71 | 22.62 | 21.63 | 22.32 | 247,846 | +0.47(+2.15%) |
Feb 18, 2016 | 22.22 | 22.29 | 21.50 | 21.85 | 251,469 | -0.15(-0.68%) |
Feb 17, 2016 | 22.20 | 22.32 | 21.99 | 22.00 | 284,593 | +0.01(+0.05%) |
Feb 16, 2016 | 21.58 | 22.31 | 21.58 | 21.99 | 346,290 | +0.66(+3.09%) |
Feb 12, 2016 | 20.61 | 21.33 | 21.33 | 21.33 | 361,100 | +1.00(+4.92%) |
Feb 11, 2016 | 20.21 | 20.57 | 20.03 | 20.33 | 413,305 | -0.27(-1.31%) |
Feb 10, 2016 | 20.82 | 21.22 | 20.58 | 20.60 | 339,923 | -0.23(-1.10%) |
Feb 09, 2016 | 20.69 | 21.45 | 20.62 | 20.83 | 383,122 | -0.23(-1.09%) |
Feb 08, 2016 | 20.90 | 21.45 | 20.55 | 21.06 | 416,560 | +0.16(+0.77%) |
Feb 05, 2016 | 20.94 | 21.39 | 20.31 | 20.90 | 830,330 | -1.42(-6.36%) |
Feb 04, 2016 | 24.15 | 25.32 | 21.68 | 22.32 | 1,114,550 | +0.93(+4.35%) |
Feb 03, 2016 | 22.01 | 22.01 | 20.90 | 21.39 | 234,277 | -0.20(-0.93%) |
Feb 02, 2016 | 21.56 | 21.88 | 21.36 | 21.59 | 318,736 | -0.36(-1.64%) |
Feb 01, 2016 | 22.62 | 22.77 | 21.86 | 21.95 | 369,196 | -0.89(-3.90%) |
Jan 29, 2016 | 21.89 | 22.84 | 21.66 | 22.84 | 434,120 | +1.12(+5.16%) |
Jan 28, 2016 | 22.46 | 22.53 | 21.62 | 21.72 | 240,859 | -0.57(-2.56%) |
Jan 27, 2016 | 22.78 | 22.82 | 22.10 | 22.29 | 174,821 | -0.61(-2.66%) |
Jan 26, 2016 | 22.25 | 23.02 | 22.25 | 22.90 | 254,293 | +0.83(+3.76%) |
Jan 25, 2016 | 22.54 | 22.84 | 21.98 | 22.07 | 235,746 | -0.64(-2.82%) |
Jan 22, 2016 | 22.04 | 22.75 | 21.71 | 22.71 | 423,410 | +1.13(+5.24%) |
Jan 21, 2016 | 21.95 | 22.00 | 21.37 | 21.58 | 568,959 | -0.37(-1.69%) |
Jan 20, 2016 | 21.64 | 22.19 | 21.08 | 21.95 | 473,687 | -0.01(-0.05%) |
Jan 19, 2016 | 22.26 | 22.34 | 21.80 | 21.96 | 375,401 | -0.09(-0.41%) |
Jan 15, 2016 | 21.67 | 22.05 | 22.05 | 22.05 | 475,700 | -0.27(-1.21%) |
Jan 14, 2016 | 21.87 | 22.32 | 21.17 | 22.32 | 617,182 | +0.52(+2.39%) |
Jan 13, 2016 | 23.66 | 24.37 | 21.70 | 21.80 | 406,273 | -1.86(-7.86%) |
Jan 12, 2016 | 23.80 | 24.11 | 22.99 | 23.66 | 211,881 | +0.06(+0.25%) |
Jan 11, 2016 | 23.56 | 23.90 | 23.05 | 23.60 | 217,055 | +0.14(+0.60%) |
Jan 08, 2016 | 24.42 | 24.42 | 23.41 | 23.46 | 273,982 | -0.64(-2.66%) |
Jan 07, 2016 | 23.88 | 24.43 | 23.71 | 24.10 | 285,587 | -0.29(-1.19%) |
Jan 06, 2016 | 24.69 | 24.92 | 24.37 | 24.39 | 170,042 | -0.68(-2.71%) |
Jan 05, 2016 | 24.86 | 25.27 | 24.72 | 25.07 | 132,361 | +0.34(+1.37%) |