Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.02 | 29.14 | 28.82 | 28.82 | 7,143 | -0.38(-1.30%) |
Mar 30, 2016 | 29.10 | 29.23 | 29.00 | 29.20 | 9,966 | +0.20(+0.69%) |
Mar 29, 2016 | 28.20 | 29.00 | 28.20 | 29.00 | 14,796 | +0.80(+2.84%) |
Mar 28, 2016 | 28.15 | 28.20 | 27.68 | 28.20 | 14,044 | +0.20(+0.71%) |
Mar 24, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.01(+0.04%) | |
Mar 23, 2016 | 28.13 | 28.31 | 27.82 | 27.99 | 6,567 | +0.14(+0.50%) |
Mar 22, 2016 | 27.99 | 28.80 | 27.85 | 27.85 | 8,340 | -0.65(-2.28%) |
Mar 21, 2016 | 28.45 | 28.71 | 28.29 | 28.50 | 8,579 | -0.03(-0.11%) |
Mar 18, 2016 | 28.74 | 28.85 | 28.53 | 28.53 | 8,795 | -0.37(-1.28%) |
Mar 17, 2016 | 28.50 | 29.10 | 28.50 | 28.90 | 12,355 | +0.40(+1.40%) |
Mar 16, 2016 | 27.93 | 28.80 | 27.85 | 28.50 | 10,503 | +0.23(+0.81%) |
Mar 15, 2016 | 28.10 | 28.27 | 27.96 | 28.27 | 11,514 | -0.11(-0.37%) |
Mar 14, 2016 | 28.44 | 28.53 | 28.22 | 28.38 | 7,493 | -0.30(-1.06%) |
Mar 11, 2016 | 28.18 | 28.68 | 28.18 | 28.68 | 8,863 | +1.08(+3.91%) |
Mar 10, 2016 | 27.95 | 28.06 | 27.60 | 27.60 | 6,696 | -0.61(-2.16%) |
Mar 09, 2016 | 27.90 | 28.23 | 27.80 | 28.21 | 6,510 | +0.27(+0.95%) |
Mar 08, 2016 | 27.67 | 28.14 | 27.53 | 27.95 | 18,652 | -0.20(-0.69%) |
Mar 07, 2016 | 27.54 | 28.14 | 27.54 | 28.14 | 7,808 | +0.36(+1.29%) |
Mar 04, 2016 | 27.74 | 27.90 | 27.74 | 27.78 | 5,107 | -0.23(-0.81%) |
Mar 03, 2016 | 27.44 | 28.01 | 27.41 | 28.01 | 6,181 | +0.34(+1.23%) |
Mar 02, 2016 | 27.17 | 27.67 | 27.15 | 27.67 | 18,273 | +0.15(+0.53%) |
Mar 01, 2016 | 27.16 | 27.62 | 27.12 | 27.52 | 12,669 | +0.39(+1.46%) |
Feb 29, 2016 | 26.73 | 27.13 | 26.64 | 27.13 | 6,543 | +0.38(+1.42%) |
Feb 26, 2016 | 27.02 | 27.07 | 26.75 | 26.75 | 8,967 | -0.34(-1.26%) |
Feb 25, 2016 | 27.09 | 27.33 | 26.94 | 27.09 | 8,717 | -0.17(-0.62%) |
Feb 24, 2016 | 26.52 | 27.26 | 26.43 | 27.26 | 12,976 | +0.58(+2.17%) |
Feb 23, 2016 | 26.90 | 26.98 | 26.62 | 26.68 | 21,139 | -0.31(-1.15%) |
Feb 22, 2016 | 26.96 | 27.02 | 26.76 | 26.99 | 5,824 | -0.47(-1.71%) |
Feb 19, 2016 | 26.89 | 27.46 | 26.87 | 27.46 | 13,309 | +0.36(+1.33%) |
Feb 18, 2016 | 27.23 | 27.33 | 27.05 | 27.10 | 11,748 | +0.03(+0.11%) |
Feb 17, 2016 | 26.91 | 27.50 | 26.91 | 27.07 | 17,334 | +0.57(+2.15%) |
Feb 16, 2016 | 26.50 | 26.63 | 26.23 | 26.50 | 11,672 | +0.80(+3.11%) |
Feb 12, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.01(-0.04%) | |
Feb 11, 2016 | 25.17 | 25.71 | 25.17 | 25.71 | 11,047 | -0.32(-1.23%) |
Feb 10, 2016 | 25.80 | 26.25 | 25.78 | 26.03 | 6,736 | +0.33(+1.28%) |
Feb 09, 2016 | 25.50 | 25.99 | 25.48 | 25.70 | 17,669 | -0.19(-0.73%) |
Feb 08, 2016 | 25.65 | 25.89 | 25.36 | 25.89 | 15,273 | -0.70(-2.63%) |
Feb 05, 2016 | 26.97 | 27.00 | 26.43 | 26.59 | 16,192 | -0.28(-1.04%) |
Feb 04, 2016 | 26.76 | 27.16 | 26.60 | 26.87 | 15,986 | -0.33(-1.21%) |
Feb 03, 2016 | 27.11 | 27.32 | 26.90 | 27.20 | 14,575 | +0.42(+1.57%) |
Feb 02, 2016 | 26.82 | 26.82 | 26.57 | 26.78 | 11,839 | -0.20(-0.74%) |
Feb 01, 2016 | 26.67 | 27.14 | 26.59 | 26.98 | 9,856 | +0.27(+1.00%) |
Jan 29, 2016 | 26.23 | 26.71 | 26.11 | 26.71 | 17,338 | +0.83(+3.22%) |
Jan 28, 2016 | 25.74 | 26.17 | 25.65 | 25.88 | 21,017 | +0.34(+1.33%) |
Jan 27, 2016 | 26.20 | 25.44 | 25.54 | 26,898 | -0.26(-1.01%) | |
Jan 26, 2016 | 25.57 | 25.80 | 25.41 | 25.80 | 28,789 | +0.30(+1.18%) |
Jan 25, 2016 | 25.65 | 25.74 | 25.39 | 25.50 | 25,738 | -0.23(-0.89%) |
Jan 22, 2016 | 25.93 | 26.03 | 25.58 | 25.73 | 19,610 | +0.76(+3.04%) |
Jan 21, 2016 | 24.49 | 25.06 | 24.49 | 24.97 | 23,857 | +0.16(+0.64%) |
Jan 20, 2016 | 24.42 | 24.85 | 24.34 | 24.81 | 45,568 | -0.19(-0.76%) |
Jan 19, 2016 | 25.10 | 25.35 | 24.91 | 25.00 | 15,600 | -0.15(-0.60%) |
Jan 15, 2016 | 25.15 | 25.15 | 25.15 | 0 | -1.07(-4.06%) | |
Jan 14, 2016 | 26.20 | 26.27 | 25.85 | 26.21 | 42,964 | -0.23(-0.89%) |
Jan 13, 2016 | 26.48 | 26.57 | 26.20 | 26.45 | 7,745 | -0.18(-0.66%) |
Jan 12, 2016 | 26.62 | 26.81 | 26.40 | 26.62 | 10,745 | -0.02(-0.09%) |
Jan 11, 2016 | 26.84 | 26.90 | 26.36 | 26.65 | 8,459 | +0.11(+0.41%) |
Jan 08, 2016 | 26.74 | 26.74 | 26.20 | 26.54 | 17,616 | +0.19(+0.72%) |
Jan 07, 2016 | 26.52 | 26.61 | 26.30 | 26.35 | 7,517 | -0.65(-2.43%) |
Jan 06, 2016 | 26.96 | 27.16 | 26.85 | 27.00 | 7,828 | -0.50(-1.80%) |
Jan 05, 2016 | 27.61 | 28.05 | 27.48 | 27.50 | 17,801 | +0.44(+1.63%) |