Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.45 | 29.00 | 28.06 | 28.32 | 130,106 | -0.14(-0.49%) |
Mar 30, 2016 | 28.23 | 28.56 | 28.01 | 28.46 | 185,880 | +0.24(+0.85%) |
Mar 29, 2016 | 27.51 | 28.56 | 27.26 | 28.22 | 246,793 | +0.68(+2.47%) |
Mar 28, 2016 | 27.75 | 27.89 | 27.35 | 27.54 | 137,911 | -0.09(-0.33%) |
Mar 24, 2016 | 27.35 | 27.63 | 27.63 | 27.63 | 103,100 | +0.26(+0.95%) |
Mar 23, 2016 | 27.96 | 28.36 | 27.37 | 27.37 | 114,512 | -0.71(-2.53%) |
Mar 22, 2016 | 28.00 | 28.21 | 27.71 | 28.08 | 111,997 | +0.03(+0.11%) |
Mar 21, 2016 | 28.21 | 28.32 | 28.01 | 28.05 | 87,377 | -0.13(-0.46%) |
Mar 18, 2016 | 28.05 | 28.30 | 27.81 | 28.18 | 307,523 | +0.27(+0.97%) |
Mar 17, 2016 | 27.38 | 27.98 | 27.21 | 27.91 | 114,114 | +0.51(+1.86%) |
Mar 16, 2016 | 26.64 | 27.48 | 26.59 | 27.40 | 115,774 | +0.59(+2.20%) |
Mar 15, 2016 | 26.87 | 27.08 | 26.54 | 26.81 | 86,408 | -0.20(-0.74%) |
Mar 14, 2016 | 26.80 | 27.13 | 26.52 | 27.01 | 103,827 | +0.13(+0.48%) |
Mar 11, 2016 | 27.06 | 27.54 | 26.74 | 26.88 | 153,312 | -0.06(-0.22%) |
Mar 10, 2016 | 28.21 | 28.21 | 26.39 | 26.94 | 236,050 | -1.26(-4.47%) |
Mar 09, 2016 | 27.25 | 28.47 | 25.85 | 28.20 | 671,386 | +1.62(+6.09%) |
Mar 08, 2016 | 26.32 | 26.79 | 26.00 | 26.58 | 271,225 | -0.08(-0.30%) |
Mar 07, 2016 | 26.23 | 26.74 | 26.23 | 26.66 | 140,314 | +0.37(+1.41%) |
Mar 04, 2016 | 25.62 | 26.52 | 25.62 | 26.29 | 144,183 | +0.56(+2.18%) |
Mar 03, 2016 | 25.69 | 25.85 | 25.33 | 25.73 | 87,836 | +0.08(+0.31%) |
Mar 02, 2016 | 25.04 | 25.67 | 25.03 | 25.65 | 99,491 | +0.52(+2.07%) |
Mar 01, 2016 | 25.20 | 25.39 | 24.93 | 25.13 | 101,999 | +0.25(+1.00%) |
Feb 29, 2016 | 25.17 | 25.38 | 24.85 | 24.88 | 169,169 | -0.33(-1.31%) |
Feb 26, 2016 | 25.15 | 25.47 | 25.09 | 25.21 | 78,448 | +0.12(+0.48%) |
Feb 25, 2016 | 24.94 | 25.14 | 24.52 | 25.09 | 103,101 | +0.15(+0.60%) |
Feb 24, 2016 | 24.82 | 25.04 | 24.43 | 24.94 | 100,106 | -0.15(-0.60%) |
Feb 23, 2016 | 25.40 | 25.70 | 24.90 | 25.09 | 96,025 | -0.43(-1.68%) |
Feb 22, 2016 | 26.22 | 26.28 | 25.42 | 25.52 | 146,741 | -0.57(-2.18%) |
Feb 19, 2016 | 25.32 | 26.42 | 25.25 | 26.09 | 154,424 | +0.72(+2.84%) |
Feb 18, 2016 | 25.36 | 25.57 | 25.19 | 25.37 | 99,406 | -0.02(-0.08%) |
Feb 17, 2016 | 24.90 | 25.42 | 24.71 | 25.39 | 172,668 | +0.74(+3.00%) |
Feb 16, 2016 | 24.27 | 24.69 | 24.00 | 24.65 | 97,959 | +0.65(+2.71%) |
Feb 12, 2016 | 23.95 | 24.00 | 24.00 | 24.00 | 100,100 | +0.18(+0.76%) |
Feb 11, 2016 | 23.80 | 24.03 | 23.13 | 23.82 | 118,213 | -0.36(-1.49%) |
Feb 10, 2016 | 24.06 | 24.61 | 23.95 | 24.18 | 122,559 | +0.12(+0.50%) |
Feb 09, 2016 | 24.16 | 24.57 | 23.92 | 24.06 | 95,980 | -0.49(-2.00%) |
Feb 08, 2016 | 24.00 | 24.75 | 23.84 | 24.55 | 123,039 | +0.37(+1.53%) |
Feb 05, 2016 | 24.81 | 24.96 | 24.18 | 24.18 | 102,434 | -0.69(-2.77%) |
Feb 04, 2016 | 24.76 | 25.38 | 24.72 | 24.87 | 87,315 | +0.00(+0.00%) |
Feb 03, 2016 | 25.16 | 25.19 | 24.46 | 24.87 | 78,913 | -0.16(-0.64%) |
Feb 02, 2016 | 25.30 | 25.40 | 24.63 | 25.03 | 133,731 | -0.49(-1.92%) |
Feb 01, 2016 | 25.26 | 25.65 | 24.54 | 25.52 | 169,422 | +0.01(+0.04%) |
Jan 29, 2016 | 24.35 | 25.60 | 24.31 | 25.51 | 222,104 | +1.13(+4.63%) |
Jan 28, 2016 | 25.06 | 25.47 | 24.30 | 24.38 | 110,763 | -0.49(-1.97%) |
Jan 27, 2016 | 25.34 | 25.48 | 24.55 | 24.87 | 181,460 | -0.58(-2.28%) |
Jan 26, 2016 | 24.24 | 25.54 | 24.24 | 25.45 | 261,185 | +1.26(+5.21%) |
Jan 25, 2016 | 24.70 | 24.70 | 24.14 | 24.19 | 113,842 | -0.48(-1.95%) |
Jan 22, 2016 | 24.95 | 24.98 | 24.35 | 24.67 | 115,233 | +0.03(+0.12%) |
Jan 21, 2016 | 24.71 | 25.02 | 24.24 | 24.64 | 150,553 | -0.10(-0.40%) |
Jan 20, 2016 | 24.19 | 25.00 | 23.69 | 24.74 | 226,817 | +0.08(+0.32%) |
Jan 19, 2016 | 26.23 | 26.23 | 24.08 | 24.66 | 258,886 | -1.38(-5.30%) |
Jan 15, 2016 | 25.44 | 26.04 | 26.04 | 26.04 | 168,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.09 | 26.45 | 25.62 | 26.10 | 142,602 | +0.10(+0.38%) |
Jan 13, 2016 | 27.06 | 27.23 | 25.87 | 26.00 | 156,591 | -0.95(-3.53%) |
Jan 12, 2016 | 27.08 | 27.49 | 26.50 | 26.95 | 121,805 | +0.05(+0.19%) |
Jan 11, 2016 | 26.94 | 27.05 | 26.56 | 26.90 | 195,559 | +0.17(+0.64%) |
Jan 08, 2016 | 27.40 | 27.81 | 26.67 | 26.73 | 211,708 | -0.63(-2.30%) |
Jan 07, 2016 | 28.00 | 28.00 | 27.05 | 27.36 | 222,426 | -1.13(-3.97%) |
Jan 06, 2016 | 28.44 | 29.04 | 28.24 | 28.49 | 171,376 | -0.45(-1.55%) |
Jan 05, 2016 | 28.00 | 29.00 | 28.00 | 28.94 | 288,450 | +0.39(+1.37%) |