Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.12 | 27.66 | 26.67 | 26.82 | 257,441 | +0.05(+0.19%) |
Mar 30, 2016 | 24.93 | 26.96 | 24.74 | 26.77 | 347,699 | +2.16(+8.78%) |
Mar 29, 2016 | 24.72 | 24.80 | 24.03 | 24.61 | 639,906 | -0.11(-0.44%) |
Mar 28, 2016 | 26.27 | 26.40 | 24.64 | 24.72 | 257,614 | -1.41(-5.40%) |
Mar 24, 2016 | 25.23 | 26.13 | 26.13 | 26.13 | 312,700 | +0.84(+3.32%) |
Mar 23, 2016 | 25.36 | 25.97 | 24.99 | 25.29 | 430,620 | -0.21(-0.82%) |
Mar 22, 2016 | 24.32 | 25.66 | 24.32 | 25.50 | 300,832 | +1.15(+4.72%) |
Mar 21, 2016 | 24.09 | 24.80 | 23.94 | 24.35 | 313,713 | +0.27(+1.12%) |
Mar 18, 2016 | 24.69 | 24.76 | 23.67 | 24.08 | 679,126 | -0.47(-1.91%) |
Mar 17, 2016 | 25.25 | 25.57 | 24.13 | 24.55 | 304,635 | -0.90(-3.54%) |
Mar 16, 2016 | 25.00 | 25.83 | 24.88 | 25.45 | 250,076 | +0.44(+1.76%) |
Mar 15, 2016 | 26.09 | 26.09 | 24.69 | 25.01 | 366,007 | -1.32(-5.01%) |
Mar 14, 2016 | 27.25 | 28.50 | 25.97 | 26.33 | 254,699 | -1.04(-3.80%) |
Mar 11, 2016 | 26.60 | 27.85 | 26.40 | 27.37 | 304,627 | +0.97(+3.67%) |
Mar 10, 2016 | 26.89 | 27.47 | 26.20 | 26.40 | 391,863 | -0.22(-0.83%) |
Mar 09, 2016 | 26.25 | 26.78 | 25.08 | 26.62 | 316,708 | +0.53(+2.03%) |
Mar 08, 2016 | 27.06 | 27.33 | 25.98 | 26.09 | 244,213 | -1.10(-4.05%) |
Mar 07, 2016 | 26.66 | 27.59 | 26.32 | 27.19 | 333,254 | +0.37(+1.38%) |
Mar 04, 2016 | 26.74 | 27.24 | 26.30 | 26.82 | 346,949 | -0.28(-1.03%) |
Mar 03, 2016 | 26.84 | 27.33 | 26.48 | 27.10 | 310,312 | +0.20(+0.74%) |
Mar 02, 2016 | 27.13 | 27.46 | 26.24 | 26.90 | 562,238 | -0.34(-1.25%) |
Mar 01, 2016 | 25.94 | 27.48 | 25.01 | 27.24 | 509,020 | +1.51(+5.87%) |
Feb 29, 2016 | 25.89 | 26.38 | 25.21 | 25.73 | 629,758 | -0.32(-1.23%) |
Feb 26, 2016 | 25.92 | 27.27 | 25.87 | 26.05 | 468,621 | +0.27(+1.05%) |
Feb 25, 2016 | 25.50 | 25.92 | 24.38 | 25.78 | 390,382 | +0.34(+1.34%) |
Feb 24, 2016 | 24.90 | 25.77 | 24.35 | 25.44 | 416,215 | +0.25(+0.99%) |
Feb 23, 2016 | 26.01 | 26.40 | 25.16 | 25.19 | 362,994 | -1.00(-3.82%) |
Feb 22, 2016 | 25.83 | 26.45 | 25.11 | 26.19 | 405,297 | +1.42(+5.73%) |
Feb 19, 2016 | 24.19 | 24.94 | 23.91 | 24.77 | 279,995 | +0.47(+1.93%) |
Feb 18, 2016 | 24.06 | 24.57 | 23.64 | 24.30 | 407,736 | +0.29(+1.21%) |
Feb 17, 2016 | 23.29 | 24.56 | 23.00 | 24.01 | 328,097 | +0.87(+3.76%) |
Feb 16, 2016 | 23.20 | 23.60 | 22.81 | 23.14 | 353,225 | +0.17(+0.74%) |
Feb 12, 2016 | 22.22 | 22.97 | 22.97 | 22.97 | 379,700 | +1.24(+5.71%) |
Feb 11, 2016 | 21.50 | 22.05 | 21.07 | 21.73 | 344,854 | -0.25(-1.14%) |
Feb 10, 2016 | 21.50 | 22.64 | 21.27 | 21.98 | 378,267 | +0.63(+2.95%) |
Feb 09, 2016 | 20.75 | 21.69 | 20.07 | 21.35 | 201,298 | +0.42(+2.01%) |
Feb 08, 2016 | 20.71 | 21.35 | 20.45 | 20.93 | 341,588 | -0.11(-0.52%) |
Feb 05, 2016 | 21.72 | 22.55 | 20.97 | 21.04 | 353,071 | -0.83(-3.80%) |
Feb 04, 2016 | 21.98 | 22.93 | 21.45 | 21.87 | 322,689 | -0.18(-0.82%) |
Feb 03, 2016 | 22.08 | 22.12 | 20.91 | 22.05 | 233,921 | +0.09(+0.41%) |
Feb 02, 2016 | 22.00 | 22.44 | 21.64 | 21.96 | 234,772 | -0.49(-2.18%) |
Feb 01, 2016 | 22.04 | 22.76 | 21.48 | 22.45 | 301,443 | +0.30(+1.35%) |
Jan 29, 2016 | 21.44 | 22.33 | 21.29 | 22.15 | 404,413 | +0.74(+3.46%) |
Jan 28, 2016 | 22.53 | 22.55 | 21.02 | 21.41 | 368,914 | -0.82(-3.69%) |
Jan 27, 2016 | 23.63 | 23.92 | 22.01 | 22.23 | 337,197 | -1.46(-6.16%) |
Jan 26, 2016 | 23.90 | 23.90 | 22.14 | 23.69 | 390,264 | -0.35(-1.46%) |
Jan 25, 2016 | 23.64 | 25.59 | 23.45 | 24.04 | 586,545 | +0.13(+0.54%) |
Jan 22, 2016 | 23.23 | 24.04 | 22.46 | 23.91 | 316,172 | +1.33(+5.89%) |
Jan 21, 2016 | 24.00 | 24.16 | 22.44 | 22.58 | 277,076 | -1.48(-6.15%) |
Jan 20, 2016 | 21.03 | 24.72 | 20.54 | 24.06 | 699,191 | +2.65(+12.38%) |
Jan 19, 2016 | 22.86 | 22.86 | 20.87 | 21.41 | 395,534 | -1.03(-4.59%) |
Jan 15, 2016 | 22.42 | 22.44 | 22.44 | 22.44 | 427,900 | -0.70(-3.03%) |
Jan 14, 2016 | 23.27 | 23.91 | 22.32 | 23.14 | 316,977 | +0.12(+0.52%) |
Jan 13, 2016 | 24.59 | 24.79 | 22.90 | 23.02 | 246,618 | -1.42(-5.81%) |
Jan 12, 2016 | 23.58 | 24.49 | 23.50 | 24.44 | 319,103 | +1.18(+5.07%) |
Jan 11, 2016 | 24.22 | 24.25 | 22.71 | 23.26 | 374,441 | -0.72(-3.00%) |
Jan 08, 2016 | 25.82 | 26.01 | 23.88 | 23.98 | 387,278 | -1.56(-6.11%) |
Jan 07, 2016 | 24.86 | 25.81 | 24.17 | 25.54 | 376,245 | +0.14(+0.55%) |
Jan 06, 2016 | 27.14 | 27.35 | 25.01 | 25.40 | 411,647 | -2.25(-8.14%) |
Jan 05, 2016 | 28.23 | 28.85 | 27.06 | 27.65 | 336,281 | -0.45(-1.60%) |