Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.11 | 27.19 | 26.79 | 26.97 | 424,774 | -0.17(-0.63%) |
Mar 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 755,266 | +0.66(+2.49%) |
Mar 29, 2016 | 26.12 | 26.63 | 25.93 | 26.48 | 338,356 | +0.26(+0.99%) |
Mar 28, 2016 | 26.90 | 27.15 | 26.20 | 26.22 | 437,774 | -0.51(-1.91%) |
Mar 24, 2016 | 26.53 | 26.73 | 26.73 | 26.73 | 552,800 | +0.02(+0.07%) |
Mar 23, 2016 | 26.72 | 27.15 | 26.66 | 26.71 | 374,231 | -0.13(-0.48%) |
Mar 22, 2016 | 26.80 | 27.11 | 26.64 | 26.84 | 561,846 | -0.08(-0.30%) |
Mar 21, 2016 | 25.93 | 27.25 | 25.84 | 26.92 | 664,031 | +0.84(+3.22%) |
Mar 18, 2016 | 26.07 | 26.34 | 25.69 | 26.08 | 605,149 | -0.03(-0.11%) |
Mar 17, 2016 | 25.18 | 26.29 | 25.12 | 26.11 | 653,928 | +0.86(+3.41%) |
Mar 16, 2016 | 24.99 | 25.50 | 24.82 | 25.25 | 382,810 | +0.07(+0.28%) |
Mar 15, 2016 | 25.02 | 25.66 | 24.79 | 25.18 | 570,095 | -0.61(-2.37%) |
Mar 14, 2016 | 25.23 | 26.46 | 25.11 | 25.79 | 751,523 | +0.42(+1.66%) |
Mar 11, 2016 | 25.20 | 25.44 | 24.45 | 25.37 | 659,616 | +0.90(+3.68%) |
Mar 10, 2016 | 24.56 | 24.80 | 24.21 | 24.47 | 436,730 | +0.04(+0.16%) |
Mar 09, 2016 | 24.72 | 25.40 | 24.14 | 24.43 | 524,771 | +0.69(+2.91%) |
Mar 08, 2016 | 24.00 | 24.41 | 22.13 | 23.74 | 1,005,699 | -0.82(-3.34%) |
Mar 07, 2016 | 24.59 | 25.43 | 24.30 | 24.56 | 462,309 | -0.43(-1.72%) |
Mar 04, 2016 | 25.60 | 26.23 | 24.52 | 24.99 | 1,306,491 | +0.53(+2.17%) |
Mar 03, 2016 | 24.99 | 25.10 | 24.19 | 24.46 | 877,443 | -0.83(-3.28%) |
Mar 02, 2016 | 24.75 | 25.65 | 24.54 | 25.29 | 1,231,528 | +0.91(+3.73%) |
Mar 01, 2016 | 24.15 | 24.79 | 24.00 | 24.38 | 1,055,197 | +0.35(+1.46%) |
Feb 29, 2016 | 24.42 | 24.42 | 23.88 | 24.03 | 574,199 | +0.03(+0.13%) |
Feb 26, 2016 | 24.26 | 24.50 | 23.98 | 24.00 | 449,323 | -0.25(-1.03%) |
Feb 25, 2016 | 24.24 | 24.42 | 24.15 | 24.25 | 421,755 | -0.01(-0.04%) |
Feb 24, 2016 | 24.04 | 24.58 | 23.39 | 24.26 | 918,217 | +0.18(+0.75%) |
Feb 23, 2016 | 24.85 | 24.85 | 23.89 | 24.08 | 460,402 | -0.12(-0.50%) |
Feb 22, 2016 | 24.55 | 24.58 | 23.93 | 24.20 | 678,857 | +0.33(+1.38%) |
Feb 19, 2016 | 24.13 | 24.39 | 23.72 | 23.87 | 574,080 | -0.52(-2.13%) |
Feb 18, 2016 | 24.51 | 24.75 | 24.19 | 24.39 | 483,410 | +0.00(+0.00%) |
Feb 17, 2016 | 24.00 | 25.00 | 23.59 | 24.39 | 947,557 | +0.58(+2.44%) |
Feb 16, 2016 | 23.51 | 23.91 | 23.12 | 23.81 | 607,416 | +0.70(+3.03%) |
Feb 12, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 436,100 | +0.08(+0.35%) |
Feb 11, 2016 | 23.89 | 24.26 | 22.72 | 23.03 | 469,803 | -0.94(-3.92%) |
Feb 10, 2016 | 23.18 | 24.03 | 23.07 | 23.97 | 657,226 | +0.97(+4.22%) |
Feb 09, 2016 | 23.39 | 24.07 | 22.89 | 23.00 | 721,093 | -0.56(-2.38%) |
Feb 08, 2016 | 23.50 | 23.67 | 22.50 | 23.56 | 813,145 | -0.23(-0.97%) |
Feb 05, 2016 | 23.75 | 24.40 | 23.14 | 23.79 | 1,759,368 | +1.59(+7.16%) |
Feb 04, 2016 | 21.67 | 23.74 | 21.22 | 22.20 | 1,529,451 | +0.42(+1.93%) |
Feb 03, 2016 | 21.50 | 22.00 | 20.60 | 21.78 | 1,226,908 | +0.67(+3.17%) |
Feb 02, 2016 | 21.02 | 22.21 | 20.70 | 21.11 | 1,371,431 | +0.68(+3.33%) |
Feb 01, 2016 | 19.72 | 20.50 | 19.65 | 20.43 | 627,374 | +0.70(+3.55%) |
Jan 29, 2016 | 19.64 | 20.20 | 19.50 | 19.73 | 1,119,422 | +0.13(+0.66%) |
Jan 28, 2016 | 19.70 | 20.05 | 18.99 | 19.60 | 382,960 | -0.09(-0.46%) |
Jan 27, 2016 | 19.97 | 20.19 | 19.53 | 19.69 | 311,749 | -0.29(-1.45%) |
Jan 26, 2016 | 19.55 | 20.31 | 19.55 | 19.98 | 382,553 | +0.53(+2.72%) |
Jan 25, 2016 | 19.55 | 19.76 | 19.37 | 19.45 | 170,025 | -0.19(-0.97%) |
Jan 22, 2016 | 19.08 | 19.67 | 18.90 | 19.64 | 314,532 | +0.83(+4.41%) |
Jan 21, 2016 | 18.92 | 19.23 | 18.59 | 18.81 | 526,182 | -0.01(-0.05%) |
Jan 20, 2016 | 18.71 | 18.84 | 18.10 | 18.82 | 299,319 | -0.17(-0.90%) |
Jan 19, 2016 | 19.44 | 19.95 | 18.71 | 18.99 | 417,408 | -0.42(-2.16%) |
Jan 15, 2016 | 19.14 | 19.41 | 19.41 | 19.41 | 438,500 | +0.09(+0.47%) |
Jan 14, 2016 | 19.43 | 19.62 | 18.65 | 19.32 | 389,467 | -0.30(-1.53%) |
Jan 13, 2016 | 19.67 | 19.98 | 19.06 | 19.62 | 242,611 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.73 | 19.20 | 19.58 | 410,638 | -0.05(-0.25%) |
Jan 11, 2016 | 19.71 | 20.06 | 19.42 | 19.63 | 520,680 | +0.07(+0.36%) |
Jan 08, 2016 | 19.33 | 20.70 | 19.15 | 19.56 | 705,900 | -0.99(-4.82%) |
Jan 07, 2016 | 21.36 | 21.79 | 20.47 | 20.55 | 552,511 | -1.09(-5.04%) |
Jan 06, 2016 | 21.20 | 22.17 | 21.05 | 21.64 | 529,322 | +0.10(+0.46%) |
Jan 05, 2016 | 22.20 | 22.64 | 21.25 | 21.54 | 397,768 | -0.79(-3.54%) |