Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.80 | 25.92 | 25.54 | 25.66 | 209,609 | -0.22(-0.86%) |
Mar 30, 2016 | 25.78 | 26.15 | 25.78 | 25.88 | 403,670 | +0.22(+0.85%) |
Mar 29, 2016 | 25.41 | 25.66 | 25.22 | 25.66 | 268,646 | -0.06(-0.25%) |
Mar 28, 2016 | 25.78 | 25.88 | 25.57 | 25.73 | 355,085 | -0.04(-0.16%) |
Mar 24, 2016 | 25.69 | 25.77 | 25.77 | 25.77 | 570,925 | -0.14(-0.53%) |
Mar 23, 2016 | 26.09 | 26.11 | 25.89 | 25.91 | 280,002 | -0.24(-0.92%) |
Mar 22, 2016 | 26.02 | 26.27 | 25.86 | 26.15 | 238,912 | -0.06(-0.21%) |
Mar 21, 2016 | 26.16 | 26.33 | 25.98 | 26.20 | 267,751 | +0.03(+0.12%) |
Mar 18, 2016 | 25.96 | 26.35 | 25.92 | 26.17 | 373,430 | +0.36(+1.39%) |
Mar 17, 2016 | 25.53 | 25.87 | 25.26 | 25.81 | 420,428 | +0.21(+0.83%) |
Mar 16, 2016 | 25.82 | 26.07 | 25.43 | 25.60 | 354,978 | -0.25(-0.96%) |
Mar 15, 2016 | 25.66 | 25.88 | 25.63 | 25.85 | 300,781 | -0.09(-0.34%) |
Mar 14, 2016 | 25.97 | 26.03 | 25.70 | 25.94 | 310,138 | -0.09(-0.34%) |
Mar 11, 2016 | 25.60 | 26.05 | 25.56 | 26.02 | 208,027 | +0.65(+2.57%) |
Mar 10, 2016 | 25.42 | 25.57 | 24.96 | 25.37 | 411,892 | +0.19(+0.77%) |
Mar 09, 2016 | 25.57 | 25.57 | 25.12 | 25.18 | 345,078 | -0.19(-0.76%) |
Mar 08, 2016 | 25.71 | 25.81 | 25.33 | 25.37 | 856,276 | -0.62(-2.40%) |
Mar 07, 2016 | 25.87 | 26.09 | 25.78 | 26.00 | 480,536 | -0.08(-0.29%) |
Mar 04, 2016 | 25.98 | 26.16 | 25.85 | 26.07 | 569,405 | +0.23(+0.87%) |
Mar 03, 2016 | 25.41 | 25.85 | 25.29 | 25.85 | 275,042 | +0.39(+1.55%) |
Mar 02, 2016 | 25.00 | 25.45 | 24.95 | 25.45 | 401,049 | +0.47(+1.87%) |
Mar 01, 2016 | 24.22 | 24.99 | 24.18 | 24.99 | 622,972 | +0.99(+4.12%) |
Feb 29, 2016 | 24.56 | 24.57 | 24.00 | 24.00 | 383,854 | -0.62(-2.51%) |
Feb 26, 2016 | 24.44 | 24.84 | 24.30 | 24.62 | 1,083,353 | +0.39(+1.59%) |
Feb 25, 2016 | 23.93 | 24.26 | 23.86 | 24.23 | 333,101 | +0.34(+1.41%) |
Feb 24, 2016 | 23.74 | 23.93 | 23.28 | 23.90 | 486,931 | -0.17(-0.70%) |
Feb 23, 2016 | 24.62 | 24.62 | 23.93 | 24.06 | 295,383 | -0.66(-2.67%) |
Feb 22, 2016 | 24.55 | 24.75 | 24.55 | 24.72 | 157,432 | +0.47(+1.96%) |
Feb 19, 2016 | 24.01 | 24.34 | 23.92 | 24.25 | 278,073 | +0.10(+0.43%) |
Feb 18, 2016 | 24.63 | 24.63 | 24.03 | 24.14 | 263,857 | -0.41(-1.67%) |
Feb 17, 2016 | 24.76 | 24.92 | 24.48 | 24.55 | 320,230 | +0.02(+0.10%) |
Feb 16, 2016 | 24.21 | 24.74 | 23.97 | 24.53 | 423,611 | +0.72(+3.00%) |
Feb 12, 2016 | 23.23 | 23.81 | 23.81 | 23.81 | 2,408,126 | +1.04(+4.55%) |
Feb 11, 2016 | 23.10 | 23.22 | 22.60 | 22.78 | 548,659 | -0.91(-3.83%) |
Feb 10, 2016 | 24.10 | 24.35 | 23.68 | 23.69 | 1,888,897 | -0.23(-0.97%) |
Feb 09, 2016 | 23.45 | 24.08 | 23.36 | 23.92 | 516,628 | +0.06(+0.27%) |
Feb 08, 2016 | 24.02 | 24.07 | 23.54 | 23.85 | 376,617 | -0.55(-2.27%) |
Feb 05, 2016 | 24.71 | 24.96 | 24.35 | 24.41 | 1,541,592 | -0.29(-1.17%) |
Feb 04, 2016 | 24.31 | 24.89 | 24.30 | 24.70 | 191,588 | +0.32(+1.32%) |
Feb 03, 2016 | 24.30 | 24.43 | 23.55 | 24.38 | 408,817 | +0.21(+0.86%) |
Feb 02, 2016 | 24.54 | 24.54 | 24.05 | 24.17 | 220,011 | -0.70(-2.81%) |
Feb 01, 2016 | 24.88 | 24.97 | 24.69 | 24.87 | 211,452 | -0.18(-0.71%) |
Jan 29, 2016 | 24.76 | 25.05 | 24.59 | 25.04 | 295,652 | +0.40(+1.63%) |
Jan 28, 2016 | 24.63 | 24.90 | 24.50 | 24.64 | 495,889 | +0.24(+0.97%) |
Jan 27, 2016 | 24.18 | 24.92 | 24.06 | 24.41 | 544,135 | +0.24(+0.98%) |
Jan 26, 2016 | 23.67 | 24.22 | 23.67 | 24.17 | 408,954 | +0.61(+2.59%) |
Jan 25, 2016 | 24.33 | 24.40 | 23.54 | 23.56 | 215,062 | -0.91(-3.71%) |
Jan 22, 2016 | 24.51 | 24.61 | 24.28 | 24.47 | 181,584 | +0.35(+1.47%) |
Jan 21, 2016 | 24.49 | 24.76 | 24.11 | 24.11 | 363,748 | -0.33(-1.35%) |
Jan 20, 2016 | 24.23 | 24.70 | 23.80 | 24.44 | 658,995 | -0.25(-1.01%) |
Jan 19, 2016 | 25.08 | 25.23 | 24.52 | 24.69 | 345,285 | -0.17(-0.68%) |
Jan 15, 2016 | 24.53 | 24.86 | 24.86 | 24.86 | 1,602,016 | -0.49(-1.92%) |
Jan 14, 2016 | 25.13 | 25.49 | 24.87 | 25.35 | 379,565 | +0.31(+1.24%) |
Jan 13, 2016 | 26.15 | 26.16 | 24.95 | 25.04 | 828,178 | -0.97(-3.74%) |
Jan 12, 2016 | 26.07 | 26.10 | 25.56 | 26.01 | 236,176 | +0.23(+0.90%) |
Jan 11, 2016 | 25.92 | 26.08 | 25.59 | 25.78 | 222,180 | -0.02(-0.06%) |
Jan 08, 2016 | 26.54 | 26.54 | 25.74 | 25.79 | 185,554 | -0.47(-1.81%) |
Jan 07, 2016 | 26.51 | 26.72 | 26.20 | 26.27 | 525,520 | -0.73(-2.71%) |
Jan 06, 2016 | 26.99 | 27.25 | 26.79 | 27.00 | 261,258 | -0.39(-1.44%) |
Jan 05, 2016 | 27.42 | 27.58 | 27.20 | 27.39 | 225,868 | +0.02(+0.06%) |