Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.03 | 29.12 | 29.02 | 29.06 | 63,106 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 28.99 | 29.03 | 97,577 | +0.14(+0.50%) |
Mar 29, 2016 | 28.38 | 28.92 | 28.19 | 28.89 | 78,615 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.28 | 28.41 | 53,572 | +0.07(+0.25%) |
Mar 24, 2016 | 28.15 | 28.34 | 28.34 | 28.34 | 68,014 | -0.03(-0.10%) |
Mar 23, 2016 | 28.86 | 28.86 | 28.36 | 28.37 | 111,760 | -0.65(-2.23%) |
Mar 22, 2016 | 28.80 | 29.08 | 28.79 | 29.02 | 45,625 | +0.04(+0.15%) |
Mar 21, 2016 | 28.93 | 29.12 | 28.91 | 28.98 | 87,313 | -0.06(-0.20%) |
Mar 18, 2016 | 29.16 | 29.26 | 29.02 | 29.03 | 73,408 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.22 | 28.62 | 29.12 | 75,492 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,533 | +0.60(+2.17%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.92 | 100,366 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.38 | 99,238 | -0.20(-0.70%) |
Mar 11, 2016 | 28.24 | 28.59 | 28.24 | 28.59 | 109,730 | +0.75(+2.69%) |
Mar 10, 2016 | 27.98 | 28.15 | 27.56 | 27.84 | 118,733 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.05 | 27.85 | 27.95 | 98,535 | +0.23(+0.83%) |
Mar 08, 2016 | 28.18 | 28.18 | 27.68 | 27.72 | 109,679 | -0.52(-1.83%) |
Mar 07, 2016 | 27.91 | 28.33 | 27.89 | 28.24 | 121,915 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.21 | 27.78 | 28.01 | 147,192 | +0.35(+1.25%) |
Mar 03, 2016 | 27.23 | 27.67 | 27.15 | 27.67 | 115,851 | +0.56(+2.07%) |
Mar 02, 2016 | 26.70 | 27.10 | 26.69 | 27.10 | 105,368 | +0.30(+1.13%) |
Mar 01, 2016 | 26.56 | 26.84 | 26.47 | 26.80 | 326,931 | +0.43(+1.64%) |
Feb 29, 2016 | 26.23 | 26.57 | 26.23 | 26.37 | 127,866 | +0.17(+0.66%) |
Feb 26, 2016 | 26.34 | 26.45 | 26.17 | 26.20 | 241,154 | -0.10(-0.38%) |
Feb 25, 2016 | 26.13 | 26.31 | 26.02 | 26.30 | 113,162 | +0.27(+1.04%) |
Feb 24, 2016 | 25.73 | 26.05 | 25.48 | 26.03 | 91,286 | -0.04(-0.16%) |
Feb 23, 2016 | 26.14 | 26.31 | 26.05 | 26.07 | 161,161 | -0.29(-1.09%) |
Feb 22, 2016 | 26.15 | 26.40 | 26.15 | 26.35 | 145,664 | +0.40(+1.54%) |
Feb 19, 2016 | 25.85 | 26.00 | 25.76 | 25.95 | 95,452 | +0.00(+0.00%) |
Feb 18, 2016 | 26.11 | 26.14 | 25.93 | 25.95 | 98,761 | -0.06(-0.22%) |
Feb 17, 2016 | 25.63 | 26.03 | 25.50 | 26.01 | 124,480 | +0.51(+2.02%) |
Feb 16, 2016 | 25.33 | 25.53 | 25.18 | 25.50 | 131,560 | +0.46(+1.83%) |
Feb 12, 2016 | 24.87 | 25.04 | 25.04 | 25.04 | 108,392 | +0.36(+1.45%) |
Feb 11, 2016 | 24.78 | 24.78 | 24.47 | 24.68 | 212,131 | -0.29(-1.15%) |
Feb 10, 2016 | 25.21 | 25.23 | 24.95 | 24.97 | 113,426 | -0.06(-0.23%) |
Feb 09, 2016 | 25.08 | 25.21 | 24.84 | 25.02 | 143,068 | -0.46(-1.80%) |
Feb 08, 2016 | 25.70 | 25.70 | 25.24 | 25.48 | 169,649 | -0.40(-1.55%) |
Feb 05, 2016 | 26.21 | 26.21 | 25.83 | 25.88 | 57,127 | -0.36(-1.36%) |
Feb 04, 2016 | 26.14 | 26.44 | 26.14 | 26.24 | 106,857 | +0.06(+0.22%) |
Feb 03, 2016 | 26.00 | 26.25 | 25.63 | 26.18 | 103,766 | +0.40(+1.55%) |
Feb 02, 2016 | 26.05 | 26.11 | 25.71 | 25.78 | 90,281 | -0.54(-2.06%) |
Feb 01, 2016 | 26.21 | 26.44 | 26.10 | 26.33 | 99,294 | +0.04(+0.17%) |
Jan 29, 2016 | 25.94 | 26.30 | 25.93 | 26.28 | 158,420 | +0.45(+1.76%) |
Jan 28, 2016 | 25.81 | 25.98 | 25.64 | 25.83 | 129,964 | +0.30(+1.17%) |
Jan 27, 2016 | 25.70 | 25.93 | 25.43 | 25.53 | 123,198 | -0.18(-0.72%) |
Jan 26, 2016 | 25.42 | 25.74 | 25.32 | 25.71 | 806,787 | +0.47(+1.86%) |
Jan 25, 2016 | 25.59 | 25.64 | 25.23 | 25.25 | 89,945 | -0.44(-1.71%) |
Jan 22, 2016 | 25.53 | 25.71 | 25.43 | 25.69 | 230,691 | +0.70(+2.79%) |
Jan 21, 2016 | 24.82 | 25.27 | 24.66 | 24.99 | 149,367 | +0.17(+0.69%) |
Jan 20, 2016 | 24.89 | 25.03 | 24.17 | 24.82 | 453,200 | -0.38(-1.52%) |
Jan 19, 2016 | 25.52 | 25.57 | 25.09 | 25.20 | 167,883 | +0.04(+0.17%) |
Jan 15, 2016 | 25.27 | 25.16 | 25.16 | 25.16 | 241,998 | -0.89(-3.44%) |
Jan 14, 2016 | 25.93 | 26.23 | 25.66 | 26.06 | 225,857 | +0.17(+0.66%) |
Jan 13, 2016 | 26.50 | 26.55 | 25.77 | 25.88 | 276,100 | -0.54(-2.04%) |
Jan 12, 2016 | 26.69 | 26.69 | 26.20 | 26.42 | 125,839 | -0.07(-0.27%) |
Jan 11, 2016 | 26.62 | 26.65 | 26.31 | 26.50 | 136,114 | +0.03(+0.11%) |
Jan 08, 2016 | 26.92 | 26.92 | 26.41 | 26.47 | 161,748 | -0.24(-0.90%) |
Jan 07, 2016 | 26.85 | 27.03 | 26.69 | 26.71 | 290,651 | -0.65(-2.39%) |
Jan 06, 2016 | 27.35 | 27.48 | 27.28 | 27.36 | 160,919 | -0.40(-1.43%) |
Jan 05, 2016 | 27.62 | 27.79 | 27.48 | 27.76 | 115,492 | +0.10(+0.36%) |