Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.37 | 28.48 | 28.14 | 28.17 | 569,316 | -0.16(-0.57%) |
Mar 30, 2016 | 28.37 | 28.62 | 28.27 | 28.34 | 446,809 | +0.15(+0.52%) |
Mar 29, 2016 | 27.70 | 28.28 | 27.61 | 28.19 | 469,952 | +0.46(+1.65%) |
Mar 28, 2016 | 27.44 | 27.75 | 27.22 | 27.73 | 419,187 | +0.34(+1.26%) |
Mar 24, 2016 | 26.93 | 27.39 | 27.39 | 27.39 | 296,019 | +0.26(+0.96%) |
Mar 23, 2016 | 27.32 | 27.38 | 27.02 | 27.13 | 327,103 | -0.22(-0.80%) |
Mar 22, 2016 | 27.28 | 27.49 | 27.25 | 27.34 | 536,646 | -0.07(-0.26%) |
Mar 21, 2016 | 27.16 | 27.56 | 27.16 | 27.41 | 407,288 | +0.18(+0.65%) |
Mar 18, 2016 | 27.84 | 27.86 | 27.24 | 27.24 | 594,459 | -0.63(-2.27%) |
Mar 17, 2016 | 27.51 | 28.01 | 27.50 | 27.87 | 433,633 | +0.46(+1.67%) |
Mar 16, 2016 | 26.96 | 27.48 | 26.93 | 27.41 | 368,530 | +0.41(+1.51%) |
Mar 15, 2016 | 26.67 | 27.14 | 26.65 | 27.01 | 475,200 | +0.08(+0.31%) |
Mar 14, 2016 | 26.89 | 27.00 | 26.68 | 26.92 | 387,953 | -0.06(-0.23%) |
Mar 11, 2016 | 27.06 | 27.18 | 26.90 | 26.98 | 452,586 | +0.29(+1.08%) |
Mar 10, 2016 | 27.17 | 27.25 | 26.44 | 26.70 | 522,704 | -0.51(-1.86%) |
Mar 09, 2016 | 26.60 | 27.32 | 26.57 | 27.20 | 822,984 | +0.75(+2.82%) |
Mar 08, 2016 | 26.10 | 26.73 | 26.09 | 26.46 | 603,151 | +0.14(+0.53%) |
Mar 07, 2016 | 25.88 | 26.41 | 25.85 | 26.32 | 549,784 | +0.30(+1.15%) |
Mar 04, 2016 | 25.96 | 26.05 | 25.78 | 26.02 | 369,801 | +0.06(+0.24%) |
Mar 03, 2016 | 26.12 | 26.14 | 25.82 | 25.96 | 514,114 | -0.17(-0.64%) |
Mar 02, 2016 | 26.15 | 26.19 | 25.89 | 26.12 | 540,137 | -0.17(-0.63%) |
Mar 01, 2016 | 25.92 | 26.37 | 25.87 | 26.29 | 504,579 | +0.60(+2.35%) |
Feb 29, 2016 | 25.39 | 25.88 | 25.37 | 25.68 | 509,948 | +0.24(+0.96%) |
Feb 26, 2016 | 25.88 | 25.88 | 25.33 | 25.44 | 436,457 | -0.29(-1.11%) |
Feb 25, 2016 | 25.48 | 25.88 | 25.41 | 25.73 | 610,354 | +0.42(+1.65%) |
Feb 24, 2016 | 24.93 | 25.32 | 24.76 | 25.31 | 439,078 | +0.06(+0.22%) |
Feb 23, 2016 | 25.15 | 25.42 | 25.06 | 25.25 | 295,772 | -0.02(-0.08%) |
Feb 22, 2016 | 25.21 | 25.38 | 25.05 | 25.27 | 412,359 | +0.35(+1.42%) |
Feb 19, 2016 | 24.93 | 25.24 | 24.80 | 24.92 | 401,079 | -0.29(-1.13%) |
Feb 18, 2016 | 24.80 | 25.27 | 24.73 | 25.21 | 747,992 | +0.51(+2.05%) |
Feb 17, 2016 | 24.44 | 24.73 | 24.35 | 24.70 | 555,315 | +0.52(+2.16%) |
Feb 16, 2016 | 23.95 | 24.29 | 23.66 | 24.18 | 552,886 | +0.29(+1.19%) |
Feb 12, 2016 | 23.83 | 23.89 | 23.89 | 23.89 | 568,383 | +0.06(+0.26%) |
Feb 11, 2016 | 23.16 | 23.89 | 23.11 | 23.83 | 775,262 | +0.33(+1.42%) |
Feb 10, 2016 | 23.64 | 23.99 | 23.43 | 23.50 | 469,954 | -0.22(-0.91%) |
Feb 09, 2016 | 23.41 | 23.56 | 23.18 | 23.71 | 859,885 | +0.29(+1.22%) |
Feb 08, 2016 | 23.79 | 23.82 | 23.42 | 23.43 | 791,109 | -0.57(-2.38%) |
Feb 05, 2016 | 24.67 | 24.67 | 23.94 | 24.00 | 748,830 | -0.66(-2.68%) |
Feb 04, 2016 | 24.91 | 25.05 | 24.58 | 24.66 | 529,408 | +0.01(+0.06%) |
Feb 03, 2016 | 24.40 | 24.73 | 24.19 | 24.64 | 575,440 | +0.58(+2.40%) |
Feb 02, 2016 | 23.88 | 24.47 | 23.75 | 24.07 | 980,119 | -0.22(-0.89%) |
Feb 01, 2016 | 23.81 | 24.41 | 23.50 | 24.28 | 615,206 | +0.51(+2.16%) |
Jan 29, 2016 | 23.47 | 24.00 | 23.36 | 23.77 | 906,620 | +0.38(+1.60%) |
Jan 28, 2016 | 23.87 | 23.91 | 23.20 | 23.39 | 1,161,636 | -0.35(-1.46%) |
Jan 27, 2016 | 23.59 | 24.23 | 23.50 | 23.74 | 1,287,490 | -1.37(-5.45%) |
Jan 26, 2016 | 24.48 | 25.34 | 24.39 | 25.11 | 849,069 | +0.89(+3.67%) |
Jan 25, 2016 | 24.33 | 24.45 | 24.15 | 24.22 | 543,389 | -0.18(-0.74%) |
Jan 22, 2016 | 24.02 | 24.41 | 23.84 | 24.40 | 606,762 | +0.85(+3.60%) |
Jan 21, 2016 | 23.67 | 23.85 | 23.22 | 23.55 | 619,781 | +0.01(+0.03%) |
Jan 20, 2016 | 23.18 | 23.72 | 22.59 | 23.54 | 887,976 | -0.01(-0.06%) |
Jan 19, 2016 | 23.37 | 23.85 | 23.29 | 23.56 | 602,284 | +0.40(+1.74%) |
Jan 15, 2016 | 22.98 | 23.15 | 23.15 | 23.15 | 660,021 | -0.38(-1.60%) |
Jan 14, 2016 | 23.32 | 23.59 | 23.12 | 23.53 | 524,571 | +0.22(+0.95%) |
Jan 13, 2016 | 24.09 | 24.09 | 23.25 | 23.31 | 485,474 | -0.66(-2.75%) |
Jan 12, 2016 | 23.87 | 24.07 | 23.50 | 23.97 | 521,188 | +0.25(+1.05%) |
Jan 11, 2016 | 23.76 | 23.87 | 23.37 | 23.72 | 621,479 | +0.14(+0.59%) |
Jan 08, 2016 | 23.63 | 23.98 | 23.49 | 23.58 | 597,187 | +0.08(+0.33%) |
Jan 07, 2016 | 23.47 | 23.71 | 23.36 | 23.50 | 491,606 | -0.32(-1.34%) |
Jan 06, 2016 | 23.77 | 24.11 | 23.69 | 23.82 | 502,370 | -0.43(-1.78%) |
Jan 05, 2016 | 23.91 | 24.27 | 23.77 | 24.25 | 603,856 | +0.40(+1.69%) |