Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.70 | 26.08 | 25.25 | 25.77 | 539,448 | +0.01(+0.04%) |
Mar 30, 2016 | 25.84 | 25.97 | 25.49 | 25.76 | 449,106 | +0.12(+0.46%) |
Mar 29, 2016 | 25.43 | 25.65 | 25.34 | 25.65 | 901,166 | +0.09(+0.36%) |
Mar 28, 2016 | 25.64 | 25.65 | 25.34 | 25.55 | 512,139 | +0.05(+0.18%) |
Mar 24, 2016 | 25.68 | 25.51 | 25.51 | 25.51 | 529,613 | -0.39(-1.51%) |
Mar 23, 2016 | 25.57 | 25.99 | 25.52 | 25.90 | 569,085 | +0.34(+1.32%) |
Mar 22, 2016 | 25.49 | 25.73 | 25.18 | 25.56 | 471,742 | -0.05(-0.18%) |
Mar 21, 2016 | 26.79 | 26.89 | 25.59 | 25.61 | 982,022 | -1.29(-4.79%) |
Mar 18, 2016 | 25.69 | 26.92 | 25.63 | 26.90 | 2,514,701 | +1.42(+5.56%) |
Mar 17, 2016 | 24.26 | 25.48 | 24.11 | 25.48 | 852,653 | +1.18(+4.86%) |
Mar 16, 2016 | 23.53 | 24.34 | 23.35 | 24.30 | 717,158 | +0.73(+3.08%) |
Mar 15, 2016 | 23.98 | 24.34 | 23.56 | 23.58 | 657,736 | -0.50(-2.07%) |
Mar 14, 2016 | 23.18 | 24.27 | 23.06 | 24.08 | 575,749 | +0.84(+3.63%) |
Mar 11, 2016 | 23.45 | 23.78 | 23.20 | 23.23 | 903,020 | -0.02(-0.08%) |
Mar 10, 2016 | 25.54 | 25.54 | 22.88 | 23.25 | 1,085,760 | -2.24(-8.80%) |
Mar 09, 2016 | 24.93 | 25.66 | 24.26 | 25.49 | 514,683 | +0.59(+2.37%) |
Mar 08, 2016 | 24.89 | 25.15 | 24.68 | 24.90 | 690,460 | -0.29(-1.15%) |
Mar 07, 2016 | 25.46 | 25.60 | 25.06 | 25.19 | 512,492 | -0.36(-1.42%) |
Mar 04, 2016 | 25.83 | 25.97 | 25.38 | 25.55 | 425,267 | -0.24(-0.92%) |
Mar 03, 2016 | 25.34 | 25.80 | 25.16 | 25.79 | 403,788 | +0.42(+1.65%) |
Mar 02, 2016 | 25.46 | 25.57 | 25.14 | 25.37 | 357,418 | -0.17(-0.68%) |
Mar 01, 2016 | 25.60 | 25.60 | 24.79 | 25.55 | 442,496 | -0.25(-0.98%) |
Feb 29, 2016 | 25.66 | 26.17 | 25.20 | 25.80 | 389,629 | +0.15(+0.57%) |
Feb 26, 2016 | 25.64 | 25.70 | 25.26 | 25.65 | 308,482 | +0.19(+0.75%) |
Feb 25, 2016 | 25.58 | 25.69 | 25.31 | 25.46 | 305,385 | -0.02(-0.07%) |
Feb 24, 2016 | 24.97 | 25.56 | 24.74 | 25.48 | 247,527 | +0.25(+0.97%) |
Feb 23, 2016 | 25.50 | 25.78 | 25.23 | 25.24 | 223,352 | -0.31(-1.21%) |
Feb 22, 2016 | 25.44 | 25.74 | 25.10 | 25.55 | 274,109 | +0.31(+1.22%) |
Feb 19, 2016 | 25.08 | 25.48 | 24.96 | 25.24 | 255,755 | +0.14(+0.54%) |
Feb 18, 2016 | 25.66 | 25.85 | 24.98 | 25.10 | 771,968 | -0.50(-1.95%) |
Feb 17, 2016 | 25.42 | 25.66 | 25.19 | 25.60 | 483,107 | +0.31(+1.22%) |
Feb 16, 2016 | 24.75 | 25.41 | 24.52 | 25.29 | 320,026 | +0.78(+3.19%) |
Feb 12, 2016 | 24.52 | 24.51 | 24.51 | 24.51 | 300,392 | +0.22(+0.90%) |
Feb 11, 2016 | 24.62 | 24.82 | 23.90 | 24.29 | 250,572 | -0.77(-3.08%) |
Feb 10, 2016 | 25.32 | 25.64 | 25.03 | 25.06 | 274,509 | -0.16(-0.65%) |
Feb 09, 2016 | 24.86 | 25.49 | 24.86 | 25.23 | 198,669 | +0.15(+0.62%) |
Feb 08, 2016 | 24.89 | 25.19 | 24.51 | 25.07 | 310,770 | -0.03(-0.11%) |
Feb 05, 2016 | 25.68 | 25.89 | 24.99 | 25.10 | 374,242 | -0.77(-2.98%) |
Feb 04, 2016 | 26.04 | 26.30 | 25.76 | 25.87 | 346,561 | -0.31(-1.18%) |
Feb 03, 2016 | 27.06 | 27.06 | 25.88 | 26.18 | 233,775 | -0.54(-2.04%) |
Feb 02, 2016 | 27.29 | 27.29 | 26.57 | 26.73 | 158,752 | -0.81(-2.93%) |
Feb 01, 2016 | 27.77 | 27.87 | 27.28 | 27.53 | 271,017 | -0.44(-1.56%) |
Jan 29, 2016 | 27.03 | 27.97 | 27.03 | 27.97 | 402,960 | +0.93(+3.46%) |
Jan 28, 2016 | 27.25 | 27.44 | 26.83 | 27.03 | 197,526 | -0.01(-0.03%) |
Jan 27, 2016 | 27.25 | 27.32 | 26.81 | 27.04 | 297,768 | -0.25(-0.93%) |
Jan 26, 2016 | 27.02 | 27.34 | 26.96 | 27.30 | 342,105 | +0.40(+1.48%) |
Jan 25, 2016 | 27.07 | 27.31 | 26.84 | 26.90 | 219,722 | -0.35(-1.30%) |
Jan 22, 2016 | 27.33 | 27.55 | 26.98 | 27.25 | 192,817 | +0.36(+1.35%) |
Jan 21, 2016 | 27.24 | 27.31 | 26.75 | 26.89 | 569,540 | -0.31(-1.14%) |
Jan 20, 2016 | 26.44 | 27.44 | 26.05 | 27.20 | 347,514 | +0.42(+1.56%) |
Jan 19, 2016 | 27.11 | 27.11 | 26.42 | 26.78 | 387,848 | -0.11(-0.40%) |
Jan 15, 2016 | 26.98 | 26.89 | 26.89 | 26.89 | 584,041 | -0.67(-2.44%) |
Jan 14, 2016 | 27.45 | 27.85 | 26.91 | 27.56 | 294,061 | +0.19(+0.70%) |
Jan 13, 2016 | 27.94 | 28.22 | 26.97 | 27.37 | 496,506 | -0.57(-2.05%) |
Jan 12, 2016 | 28.08 | 28.23 | 27.48 | 27.94 | 271,659 | +0.10(+0.36%) |
Jan 11, 2016 | 27.62 | 28.16 | 27.61 | 27.84 | 346,429 | +0.26(+0.95%) |
Jan 08, 2016 | 28.12 | 28.20 | 27.56 | 27.58 | 527,269 | -0.32(-1.14%) |
Jan 07, 2016 | 27.77 | 28.17 | 27.43 | 27.90 | 410,593 | -0.29(-1.03%) |
Jan 06, 2016 | 28.36 | 28.81 | 28.12 | 28.19 | 286,821 | -0.50(-1.74%) |
Jan 05, 2016 | 28.98 | 29.00 | 28.40 | 28.69 | 272,104 | -0.15(-0.50%) |