Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.34 | 26.62 | 26.07 | 26.09 | 59,876 | -0.41(-1.53%) |
Mar 30, 2016 | 26.91 | 26.98 | 26.45 | 26.50 | 60,077 | -0.15(-0.57%) |
Mar 29, 2016 | 25.81 | 26.65 | 25.62 | 26.65 | 97,147 | +0.64(+2.44%) |
Mar 28, 2016 | 26.32 | 26.34 | 25.70 | 26.01 | 80,590 | -0.24(-0.90%) |
Mar 24, 2016 | 26.32 | 26.25 | 26.25 | 26.25 | 204,279 | -0.41(-1.53%) |
Mar 23, 2016 | 26.95 | 27.05 | 26.62 | 26.66 | 85,343 | -0.36(-1.32%) |
Mar 22, 2016 | 27.18 | 27.22 | 26.61 | 27.01 | 36,808 | -0.20(-0.75%) |
Mar 21, 2016 | 27.31 | 27.47 | 26.82 | 27.22 | 49,699 | -0.11(-0.40%) |
Mar 18, 2016 | 27.28 | 27.45 | 26.73 | 27.33 | 116,022 | +0.23(+0.84%) |
Mar 17, 2016 | 26.13 | 27.28 | 25.88 | 27.10 | 60,513 | +0.97(+3.70%) |
Mar 16, 2016 | 26.44 | 26.90 | 25.95 | 26.13 | 70,940 | -0.36(-1.38%) |
Mar 15, 2016 | 26.93 | 26.97 | 26.42 | 26.50 | 32,897 | -0.62(-2.28%) |
Mar 14, 2016 | 27.18 | 27.22 | 26.89 | 27.12 | 26,609 | -0.21(-0.78%) |
Mar 11, 2016 | 27.05 | 27.49 | 26.86 | 27.33 | 56,496 | +0.46(+1.70%) |
Mar 10, 2016 | 26.90 | 27.06 | 26.44 | 26.87 | 31,132 | +0.04(+0.16%) |
Mar 09, 2016 | 26.95 | 27.15 | 26.51 | 26.83 | 94,032 | -0.02(-0.06%) |
Mar 08, 2016 | 27.02 | 27.15 | 26.26 | 26.84 | 55,615 | -0.40(-1.46%) |
Mar 07, 2016 | 26.72 | 27.49 | 26.72 | 27.24 | 73,958 | +0.24(+0.88%) |
Mar 04, 2016 | 26.95 | 27.05 | 26.51 | 27.01 | 91,235 | +0.30(+1.11%) |
Mar 03, 2016 | 26.23 | 26.85 | 26.11 | 26.71 | 81,731 | +0.47(+1.78%) |
Mar 02, 2016 | 25.68 | 26.26 | 25.61 | 26.24 | 76,447 | +0.47(+1.81%) |
Mar 01, 2016 | 25.03 | 26.03 | 25.01 | 25.78 | 53,231 | +0.86(+3.47%) |
Feb 29, 2016 | 25.18 | 25.24 | 24.44 | 24.91 | 106,232 | -0.30(-1.18%) |
Feb 26, 2016 | 25.09 | 25.55 | 24.55 | 25.21 | 59,565 | +0.25(+1.02%) |
Feb 25, 2016 | 24.79 | 25.03 | 24.62 | 24.95 | 44,497 | +0.21(+0.86%) |
Feb 24, 2016 | 24.36 | 24.79 | 23.96 | 24.74 | 53,453 | +0.13(+0.52%) |
Feb 23, 2016 | 24.63 | 24.88 | 24.41 | 24.62 | 47,980 | -0.16(-0.65%) |
Feb 22, 2016 | 24.90 | 25.07 | 24.66 | 24.78 | 52,404 | +0.19(+0.79%) |
Feb 19, 2016 | 24.63 | 25.02 | 24.46 | 24.58 | 58,728 | -0.14(-0.55%) |
Feb 18, 2016 | 24.36 | 24.75 | 24.35 | 24.72 | 68,886 | +0.37(+1.53%) |
Feb 17, 2016 | 24.79 | 24.79 | 24.19 | 24.34 | 78,723 | -0.27(-1.10%) |
Feb 16, 2016 | 24.86 | 25.11 | 24.50 | 24.62 | 65,402 | +0.03(+0.10%) |
Feb 12, 2016 | 23.84 | 24.59 | 24.59 | 24.59 | 59,209 | +1.02(+4.34%) |
Feb 11, 2016 | 24.66 | 25.07 | 23.43 | 23.57 | 278,850 | -1.66(-6.56%) |
Feb 10, 2016 | 25.40 | 25.83 | 25.19 | 25.22 | 73,109 | +0.10(+0.40%) |
Feb 09, 2016 | 24.42 | 25.48 | 24.37 | 25.12 | 74,790 | +0.42(+1.71%) |
Feb 08, 2016 | 23.90 | 24.82 | 23.80 | 24.70 | 81,942 | +0.49(+2.02%) |
Feb 05, 2016 | 24.57 | 24.94 | 24.18 | 24.21 | 88,753 | -0.35(-1.44%) |
Feb 04, 2016 | 24.46 | 24.89 | 24.37 | 24.57 | 55,710 | -0.01(-0.03%) |
Feb 03, 2016 | 24.29 | 24.65 | 23.81 | 24.57 | 89,009 | +0.43(+1.78%) |
Feb 02, 2016 | 24.44 | 24.44 | 24.04 | 24.14 | 32,048 | -0.50(-2.02%) |
Feb 01, 2016 | 25.05 | 25.05 | 24.61 | 24.64 | 46,955 | -0.65(-2.57%) |
Jan 29, 2016 | 24.66 | 25.38 | 24.54 | 25.29 | 91,021 | +0.64(+2.60%) |
Jan 28, 2016 | 25.04 | 25.04 | 24.47 | 24.65 | 75,304 | +0.46(+1.92%) |
Jan 27, 2016 | 24.86 | 24.86 | 24.14 | 24.19 | 89,409 | -0.68(-2.75%) |
Jan 26, 2016 | 22.96 | 25.12 | 22.96 | 24.87 | 141,036 | +2.58(+11.55%) |
Jan 25, 2016 | 23.04 | 23.07 | 22.25 | 22.29 | 73,052 | -0.76(-3.30%) |
Jan 22, 2016 | 23.29 | 23.29 | 22.84 | 23.05 | 82,105 | +0.16(+0.70%) |
Jan 21, 2016 | 23.43 | 23.43 | 22.82 | 22.89 | 101,115 | -0.54(-2.31%) |
Jan 20, 2016 | 22.67 | 23.75 | 22.67 | 23.43 | 89,616 | +0.42(+1.83%) |
Jan 19, 2016 | 23.04 | 23.13 | 22.76 | 23.01 | 87,786 | +0.21(+0.93%) |
Jan 15, 2016 | 22.45 | 22.80 | 22.80 | 22.80 | 102,905 | -0.33(-1.42%) |
Jan 14, 2016 | 23.13 | 23.81 | 23.11 | 23.13 | 111,743 | +0.00(+0.00%) |
Jan 13, 2016 | 23.64 | 23.64 | 22.87 | 23.13 | 94,693 | -0.52(-2.21%) |
Jan 12, 2016 | 23.69 | 23.86 | 23.25 | 23.65 | 106,807 | -0.03(-0.11%) |
Jan 11, 2016 | 23.22 | 23.95 | 23.18 | 23.68 | 108,855 | +0.08(+0.32%) |
Jan 08, 2016 | 24.24 | 24.48 | 21.91 | 23.60 | 163,966 | -0.55(-2.27%) |
Jan 07, 2016 | 25.46 | 25.81 | 24.15 | 24.15 | 190,308 | -1.76(-6.78%) |
Jan 06, 2016 | 25.54 | 26.12 | 25.54 | 25.91 | 56,006 | -0.19(-0.71%) |
Jan 05, 2016 | 25.43 | 26.34 | 25.43 | 26.09 | 68,693 | +0.47(+1.85%) |