Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.69 | 27.85 | 27.61 | 27.76 | 13,672 | +0.34(+1.26%) |
Mar 30, 2016 | 27.37 | 27.60 | 27.34 | 27.42 | 12,761 | +0.36(+1.34%) |
Mar 29, 2016 | 26.70 | 27.17 | 26.70 | 27.05 | 6,276 | +0.26(+0.98%) |
Mar 28, 2016 | 26.75 | 26.83 | 26.70 | 26.79 | 7,595 | +0.05(+0.17%) |
Mar 24, 2016 | 26.83 | 26.74 | 26.74 | 26.74 | 5,397 | -0.11(-0.41%) |
Mar 23, 2016 | 26.98 | 27.01 | 26.79 | 26.85 | 7,317 | -0.19(-0.71%) |
Mar 22, 2016 | 26.95 | 27.19 | 26.95 | 27.04 | 7,495 | -0.07(-0.27%) |
Mar 21, 2016 | 27.05 | 27.15 | 27.03 | 27.12 | 8,556 | +0.34(+1.25%) |
Mar 18, 2016 | 26.72 | 26.95 | 26.72 | 26.78 | 8,450 | -0.03(-0.10%) |
Mar 17, 2016 | 26.50 | 26.89 | 26.49 | 26.81 | 10,760 | +0.32(+1.20%) |
Mar 16, 2016 | 26.09 | 26.69 | 26.08 | 26.49 | 9,811 | +0.44(+1.67%) |
Mar 15, 2016 | 26.16 | 26.16 | 25.98 | 26.05 | 4,075 | -0.29(-1.10%) |
Mar 14, 2016 | 26.55 | 26.55 | 26.29 | 26.34 | 10,218 | -0.11(-0.41%) |
Mar 11, 2016 | 26.35 | 26.51 | 26.34 | 26.45 | 5,801 | +0.31(+1.18%) |
Mar 10, 2016 | 26.43 | 26.53 | 26.02 | 26.14 | 6,168 | -0.21(-0.79%) |
Mar 09, 2016 | 26.34 | 26.35 | 26.28 | 26.35 | 2,070 | +0.44(+1.72%) |
Mar 08, 2016 | 26.13 | 26.17 | 25.91 | 25.91 | 11,072 | -0.64(-2.41%) |
Mar 07, 2016 | 26.28 | 26.69 | 26.25 | 26.55 | 38,079 | +0.10(+0.36%) |
Mar 04, 2016 | 26.32 | 26.69 | 26.20 | 26.45 | 28,455 | +0.63(+2.43%) |
Mar 03, 2016 | 25.74 | 26.08 | 25.71 | 25.83 | 45,821 | +0.38(+1.50%) |
Mar 02, 2016 | 25.49 | 25.70 | 25.42 | 25.45 | 61,164 | +0.44(+1.74%) |
Mar 01, 2016 | 24.80 | 25.10 | 24.76 | 25.01 | 22,250 | +1.24(+5.23%) |
Feb 29, 2016 | 24.04 | 24.17 | 23.77 | 23.77 | 106,390 | +0.26(+1.12%) |
Feb 26, 2016 | 23.90 | 23.90 | 23.49 | 23.50 | 7,660 | -0.46(-1.93%) |
Feb 25, 2016 | 23.92 | 23.97 | 23.80 | 23.97 | 32,196 | -0.25(-1.05%) |
Feb 24, 2016 | 24.08 | 24.35 | 24.06 | 24.22 | 29,846 | -0.05(-0.22%) |
Feb 23, 2016 | 24.40 | 24.43 | 24.27 | 24.27 | 1,988 | -0.41(-1.65%) |
Feb 22, 2016 | 24.92 | 24.92 | 24.65 | 24.68 | 8,842 | +0.25(+1.00%) |
Feb 19, 2016 | 24.44 | 24.50 | 24.26 | 24.44 | 10,990 | +0.12(+0.49%) |
Feb 18, 2016 | 24.66 | 24.73 | 24.32 | 24.32 | 19,883 | -0.31(-1.25%) |
Feb 17, 2016 | 24.75 | 24.75 | 24.57 | 24.63 | 25,870 | +0.39(+1.61%) |
Feb 16, 2016 | 24.55 | 24.55 | 24.24 | 24.24 | 7,021 | -0.08(-0.34%) |
Feb 12, 2016 | 24.22 | 24.32 | 24.32 | 24.32 | 12,227 | -0.14(-0.59%) |
Feb 11, 2016 | 24.62 | 24.62 | 24.27 | 24.47 | 23,169 | -0.97(-3.82%) |
Feb 10, 2016 | 25.75 | 25.75 | 25.44 | 25.44 | 1,174 | -0.35(-1.37%) |
Feb 09, 2016 | 26.02 | 26.02 | 25.57 | 25.79 | 5,686 | -0.43(-1.63%) |
Feb 08, 2016 | 26.08 | 26.22 | 25.94 | 26.22 | 4,541 | -0.01(-0.03%) |
Feb 05, 2016 | 26.41 | 26.41 | 26.20 | 26.23 | 750 | +0.05(+0.17%) |
Feb 04, 2016 | 26.30 | 26.33 | 26.12 | 26.18 | 5,113 | -0.26(-1.00%) |
Feb 03, 2016 | 26.28 | 26.51 | 25.95 | 26.44 | 28,823 | -0.06(-0.24%) |
Feb 02, 2016 | 27.04 | 27.04 | 26.50 | 26.51 | 7,719 | -0.66(-2.44%) |
Feb 01, 2016 | 27.22 | 27.32 | 27.15 | 27.17 | 7,598 | -0.29(-1.06%) |
Jan 29, 2016 | 27.14 | 27.46 | 27.14 | 27.46 | 14,386 | +0.65(+2.42%) |
Jan 28, 2016 | 26.89 | 26.89 | 26.77 | 26.81 | 2,886 | +0.00(+0.02%) |
Jan 27, 2016 | 26.94 | 27.07 | 26.74 | 26.81 | 7,582 | -0.08(-0.30%) |
Jan 26, 2016 | 27.02 | 27.08 | 26.85 | 26.89 | 31,211 | +0.08(+0.28%) |
Jan 25, 2016 | 26.85 | 27.05 | 26.81 | 26.81 | 5,240 | -0.12(-0.44%) |
Jan 22, 2016 | 27.12 | 27.12 | 26.92 | 26.93 | 10,167 | +0.42(+1.57%) |
Jan 21, 2016 | 26.28 | 26.59 | 26.28 | 26.52 | 36,102 | +0.61(+2.35%) |
Jan 20, 2016 | 25.71 | 25.96 | 25.58 | 25.91 | 12,575 | -0.60(-2.26%) |
Jan 19, 2016 | 26.78 | 26.78 | 26.39 | 26.51 | 18,262 | -0.45(-1.68%) |
Jan 15, 2016 | 27.27 | 26.96 | 26.96 | 26.96 | 234,523 | -1.41(-4.96%) |
Jan 14, 2016 | 28.14 | 28.37 | 28.11 | 28.37 | 11,243 | -0.01(-0.03%) |
Jan 13, 2016 | 28.96 | 28.99 | 28.31 | 28.38 | 8,287 | -0.94(-3.22%) |
Jan 12, 2016 | 29.50 | 29.50 | 29.25 | 29.32 | 4,976 | -0.10(-0.34%) |
Jan 11, 2016 | 29.54 | 29.70 | 29.41 | 29.42 | 16,296 | +0.25(+0.84%) |
Jan 08, 2016 | 29.68 | 29.76 | 29.18 | 29.18 | 47,163 | -0.09(-0.31%) |
Jan 07, 2016 | 29.26 | 29.68 | 29.19 | 29.27 | 9,842 | -0.81(-2.70%) |
Jan 06, 2016 | 30.33 | 30.40 | 30.08 | 30.08 | 7,225 | -0.52(-1.71%) |
Jan 05, 2016 | 30.66 | 30.85 | 30.60 | 30.60 | 8,938 | +0.34(+1.14%) |