Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.10 | 25.45 | 25.03 | 25.32 | 353,030 | +0.21(+0.86%) |
Mar 30, 2016 | 25.35 | 25.58 | 25.00 | 25.10 | 315,067 | -0.20(-0.78%) |
Mar 29, 2016 | 24.63 | 25.33 | 24.51 | 25.30 | 296,658 | +0.64(+2.61%) |
Mar 28, 2016 | 24.10 | 25.07 | 23.97 | 24.66 | 515,495 | +0.69(+2.88%) |
Mar 24, 2016 | 23.95 | 23.97 | 23.97 | 23.97 | 422,032 | +0.02(+0.07%) |
Mar 23, 2016 | 24.08 | 24.24 | 23.87 | 23.95 | 474,858 | -0.24(-1.00%) |
Mar 22, 2016 | 24.35 | 24.60 | 24.15 | 24.19 | 360,797 | -0.25(-1.03%) |
Mar 21, 2016 | 24.44 | 24.75 | 24.33 | 24.44 | 783,684 | +0.02(+0.07%) |
Mar 18, 2016 | 23.98 | 25.10 | 23.98 | 24.42 | 959,778 | +0.55(+2.32%) |
Mar 17, 2016 | 23.84 | 24.08 | 23.59 | 23.87 | 792,125 | -0.06(-0.26%) |
Mar 16, 2016 | 24.10 | 25.37 | 23.69 | 23.93 | 759,183 | -1.94(-7.49%) |
Mar 15, 2016 | 26.03 | 26.09 | 25.77 | 25.87 | 207,733 | -0.21(-0.79%) |
Mar 14, 2016 | 26.10 | 26.32 | 25.61 | 26.07 | 229,187 | -0.07(-0.27%) |
Mar 11, 2016 | 25.66 | 26.19 | 25.43 | 26.14 | 323,436 | +0.79(+3.13%) |
Mar 10, 2016 | 25.73 | 25.86 | 25.10 | 25.35 | 280,096 | -0.27(-1.05%) |
Mar 09, 2016 | 25.72 | 25.84 | 25.47 | 25.62 | 168,523 | +0.02(+0.07%) |
Mar 08, 2016 | 25.70 | 25.81 | 25.54 | 25.60 | 222,399 | -0.30(-1.17%) |
Mar 07, 2016 | 25.68 | 26.12 | 25.57 | 25.90 | 194,838 | +0.12(+0.48%) |
Mar 04, 2016 | 25.61 | 26.07 | 25.45 | 25.78 | 268,198 | +0.12(+0.49%) |
Mar 03, 2016 | 25.35 | 25.80 | 25.17 | 25.65 | 331,783 | +0.25(+0.98%) |
Mar 02, 2016 | 25.28 | 25.67 | 24.99 | 25.40 | 234,911 | +0.10(+0.39%) |
Mar 01, 2016 | 25.41 | 25.41 | 24.23 | 25.31 | 417,838 | +0.01(+0.04%) |
Feb 29, 2016 | 25.10 | 25.53 | 24.92 | 25.30 | 334,484 | +0.22(+0.89%) |
Feb 26, 2016 | 25.08 | 25.24 | 24.63 | 25.07 | 279,689 | +0.04(+0.18%) |
Feb 25, 2016 | 25.40 | 26.06 | 24.73 | 25.03 | 302,881 | +0.13(+0.54%) |
Feb 24, 2016 | 24.02 | 24.92 | 23.83 | 24.90 | 190,330 | +0.61(+2.50%) |
Feb 23, 2016 | 24.00 | 24.39 | 23.65 | 24.29 | 248,069 | +0.23(+0.96%) |
Feb 22, 2016 | 23.82 | 24.19 | 23.81 | 24.06 | 276,205 | +0.45(+1.89%) |
Feb 19, 2016 | 23.55 | 23.78 | 23.22 | 23.61 | 194,730 | -0.12(-0.49%) |
Feb 18, 2016 | 23.86 | 23.94 | 23.39 | 23.73 | 194,322 | -0.15(-0.64%) |
Feb 17, 2016 | 23.58 | 24.13 | 23.40 | 23.88 | 258,598 | +0.53(+2.26%) |
Feb 16, 2016 | 22.88 | 23.56 | 22.71 | 23.35 | 169,814 | +0.70(+3.07%) |
Feb 12, 2016 | 22.07 | 22.65 | 22.65 | 22.65 | 165,132 | +0.67(+3.04%) |
Feb 11, 2016 | 21.69 | 22.18 | 21.69 | 21.99 | 181,757 | -0.04(-0.20%) |
Feb 10, 2016 | 22.17 | 22.57 | 22.02 | 22.03 | 189,023 | +0.08(+0.37%) |
Feb 09, 2016 | 21.64 | 22.15 | 21.64 | 21.95 | 255,276 | +0.09(+0.41%) |
Feb 08, 2016 | 21.71 | 21.94 | 21.33 | 21.86 | 210,074 | -0.07(-0.33%) |
Feb 05, 2016 | 22.55 | 22.78 | 21.91 | 21.93 | 357,287 | -0.86(-3.76%) |
Feb 04, 2016 | 22.83 | 23.04 | 22.49 | 22.79 | 304,801 | -0.30(-1.31%) |
Feb 03, 2016 | 24.07 | 24.07 | 23.06 | 23.09 | 455,452 | -0.78(-3.25%) |
Feb 02, 2016 | 23.91 | 24.08 | 23.72 | 23.87 | 323,212 | -0.12(-0.52%) |
Feb 01, 2016 | 23.76 | 24.11 | 23.52 | 23.99 | 354,379 | +0.00(+0.00%) |
Jan 29, 2016 | 23.30 | 23.99 | 23.20 | 23.99 | 324,715 | +0.81(+3.50%) |
Jan 28, 2016 | 23.26 | 23.36 | 22.87 | 23.18 | 278,119 | +0.18(+0.78%) |
Jan 27, 2016 | 22.90 | 23.26 | 22.58 | 23.00 | 524,778 | -0.29(-1.26%) |
Jan 26, 2016 | 22.74 | 23.49 | 22.66 | 23.30 | 438,522 | +0.71(+3.12%) |
Jan 25, 2016 | 22.82 | 23.01 | 22.53 | 22.59 | 271,892 | -0.29(-1.25%) |
Jan 22, 2016 | 22.66 | 23.04 | 22.48 | 22.88 | 261,099 | +0.55(+2.48%) |
Jan 21, 2016 | 22.46 | 22.98 | 22.25 | 22.32 | 437,085 | -0.10(-0.44%) |
Jan 20, 2016 | 21.33 | 22.51 | 21.18 | 22.42 | 506,365 | +0.77(+3.55%) |
Jan 19, 2016 | 21.94 | 21.95 | 21.30 | 21.65 | 442,667 | -0.11(-0.49%) |
Jan 15, 2016 | 21.08 | 21.76 | 21.76 | 21.76 | 583,564 | +0.19(+0.87%) |
Jan 14, 2016 | 21.06 | 21.74 | 20.73 | 21.57 | 423,009 | +0.56(+2.68%) |
Jan 13, 2016 | 21.83 | 21.99 | 20.80 | 21.01 | 355,995 | -0.82(-3.76%) |
Jan 12, 2016 | 21.83 | 22.17 | 21.37 | 21.83 | 364,422 | +0.40(+1.87%) |
Jan 11, 2016 | 21.19 | 21.60 | 21.15 | 21.43 | 318,056 | +0.28(+1.31%) |
Jan 08, 2016 | 22.93 | 22.93 | 21.13 | 21.16 | 495,334 | -1.79(-7.78%) |
Jan 07, 2016 | 22.45 | 23.46 | 22.45 | 22.94 | 280,525 | -0.04(-0.16%) |
Jan 06, 2016 | 23.11 | 23.42 | 22.86 | 22.98 | 205,626 | -0.47(-2.02%) |
Jan 05, 2016 | 23.61 | 23.70 | 23.23 | 23.45 | 147,123 | -0.01(-0.04%) |