Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.44 | 27.72 | 27.12 | 27.13 | 608,694 | -0.37(-1.34%) |
Mar 30, 2016 | 27.22 | 27.70 | 26.99 | 27.49 | 1,004,803 | +0.38(+1.39%) |
Mar 29, 2016 | 26.56 | 27.19 | 26.49 | 27.12 | 926,154 | +0.57(+2.15%) |
Mar 28, 2016 | 26.72 | 26.73 | 26.34 | 26.54 | 1,169,175 | -0.03(-0.11%) |
Mar 24, 2016 | 26.26 | 26.57 | 26.57 | 26.57 | 1,147,423 | +0.09(+0.33%) |
Mar 23, 2016 | 26.86 | 27.25 | 26.49 | 26.49 | 1,362,220 | -0.32(-1.19%) |
Mar 22, 2016 | 26.44 | 27.20 | 26.44 | 26.81 | 1,322,221 | +0.20(+0.76%) |
Mar 21, 2016 | 26.21 | 26.69 | 26.12 | 26.60 | 1,152,710 | +0.23(+0.88%) |
Mar 18, 2016 | 26.06 | 26.97 | 25.83 | 26.37 | 1,956,989 | +0.24(+0.93%) |
Mar 17, 2016 | 26.45 | 26.73 | 25.84 | 26.13 | 1,832,726 | -0.33(-1.25%) |
Mar 16, 2016 | 26.48 | 26.87 | 26.16 | 26.46 | 1,820,831 | -0.02(-0.07%) |
Mar 15, 2016 | 27.15 | 27.15 | 26.40 | 26.48 | 1,553,062 | -0.92(-3.36%) |
Mar 14, 2016 | 27.29 | 27.64 | 27.09 | 27.40 | 1,400,390 | +0.23(+0.86%) |
Mar 11, 2016 | 27.28 | 27.55 | 27.02 | 27.16 | 1,291,708 | +0.00(+0.00%) |
Mar 10, 2016 | 27.05 | 27.39 | 26.65 | 27.16 | 1,360,193 | +0.23(+0.86%) |
Mar 09, 2016 | 27.22 | 27.22 | 26.74 | 26.93 | 1,447,169 | -0.28(-1.03%) |
Mar 08, 2016 | 27.98 | 28.09 | 27.12 | 27.21 | 2,105,193 | -0.84(-3.00%) |
Mar 07, 2016 | 27.57 | 28.31 | 27.52 | 28.06 | 1,162,056 | +0.43(+1.54%) |
Mar 04, 2016 | 27.41 | 27.99 | 27.28 | 27.63 | 1,477,147 | +0.28(+1.03%) |
Mar 03, 2016 | 26.97 | 27.35 | 26.75 | 27.35 | 1,669,904 | +0.26(+0.97%) |
Mar 02, 2016 | 26.30 | 27.17 | 26.30 | 27.09 | 2,163,597 | +0.78(+2.98%) |
Mar 01, 2016 | 25.47 | 26.38 | 25.19 | 26.30 | 2,646,297 | +1.17(+4.66%) |
Feb 29, 2016 | 25.16 | 25.46 | 24.98 | 25.13 | 1,858,482 | -0.12(-0.46%) |
Feb 26, 2016 | 24.77 | 25.32 | 24.69 | 25.25 | 2,182,678 | +0.50(+2.03%) |
Feb 25, 2016 | 23.40 | 24.74 | 23.40 | 24.74 | 1,208,182 | +0.17(+0.71%) |
Feb 24, 2016 | 24.49 | 24.61 | 24.12 | 24.57 | 2,110,509 | -0.02(-0.08%) |
Feb 23, 2016 | 24.55 | 24.90 | 24.38 | 24.59 | 1,310,960 | -0.14(-0.55%) |
Feb 22, 2016 | 24.95 | 24.95 | 24.37 | 24.73 | 1,656,393 | +0.13(+0.51%) |
Feb 19, 2016 | 24.01 | 24.66 | 22.91 | 24.60 | 3,062,628 | +0.61(+2.54%) |
Feb 18, 2016 | 24.35 | 24.43 | 23.93 | 23.99 | 1,399,609 | -0.18(-0.76%) |
Feb 17, 2016 | 24.18 | 24.31 | 23.71 | 24.17 | 1,586,996 | +0.29(+1.22%) |
Feb 16, 2016 | 23.33 | 24.05 | 22.97 | 23.88 | 1,642,485 | +0.91(+3.96%) |
Feb 12, 2016 | 23.22 | 22.97 | 22.97 | 22.97 | 2,454,943 | +0.38(+1.67%) |
Feb 11, 2016 | 24.17 | 24.17 | 21.98 | 22.60 | 4,449,575 | +1.60(+7.60%) |
Feb 10, 2016 | 20.67 | 21.26 | 20.41 | 21.00 | 1,837,365 | +0.37(+1.78%) |
Feb 09, 2016 | 20.64 | 21.04 | 20.22 | 20.63 | 1,084,912 | -0.14(-0.65%) |
Feb 08, 2016 | 21.01 | 21.18 | 20.37 | 20.77 | 983,624 | -0.50(-2.36%) |
Feb 05, 2016 | 21.61 | 21.69 | 21.23 | 21.27 | 1,306,304 | -0.47(-2.18%) |
Feb 04, 2016 | 21.62 | 21.91 | 21.26 | 21.75 | 1,062,040 | +0.01(+0.04%) |
Feb 03, 2016 | 21.69 | 21.76 | 21.17 | 21.74 | 703,844 | +0.15(+0.72%) |
Feb 02, 2016 | 21.44 | 22.01 | 21.26 | 21.58 | 1,134,548 | -0.01(-0.04%) |
Feb 01, 2016 | 21.52 | 21.74 | 21.25 | 21.59 | 903,146 | -0.01(-0.04%) |
Jan 29, 2016 | 21.20 | 21.64 | 21.20 | 21.60 | 1,065,405 | +0.36(+1.68%) |
Jan 28, 2016 | 22.16 | 22.18 | 21.15 | 21.24 | 785,738 | -0.87(-3.94%) |
Jan 27, 2016 | 22.23 | 22.56 | 21.98 | 22.11 | 460,453 | -0.29(-1.30%) |
Jan 26, 2016 | 22.43 | 22.60 | 22.16 | 22.40 | 862,327 | -0.03(-0.13%) |
Jan 25, 2016 | 22.70 | 22.72 | 22.37 | 22.43 | 1,827,780 | +0.15(+0.65%) |
Jan 22, 2016 | 21.45 | 22.33 | 21.36 | 22.29 | 1,153,677 | +1.05(+4.97%) |
Jan 21, 2016 | 21.53 | 21.68 | 21.21 | 21.23 | 1,983,077 | -0.25(-1.17%) |
Jan 20, 2016 | 21.48 | 21.78 | 21.01 | 21.48 | 1,495,796 | -0.20(-0.94%) |
Jan 19, 2016 | 21.86 | 22.08 | 21.39 | 21.69 | 763,570 | +0.03(+0.13%) |
Jan 15, 2016 | 21.45 | 21.66 | 21.66 | 21.66 | 1,300,661 | -0.19(-0.89%) |
Jan 14, 2016 | 21.66 | 22.08 | 21.44 | 21.85 | 1,222,732 | +0.24(+1.12%) |
Jan 13, 2016 | 22.14 | 22.55 | 21.21 | 21.61 | 1,533,516 | -0.43(-1.93%) |
Jan 12, 2016 | 21.62 | 22.37 | 21.58 | 22.04 | 2,101,852 | +0.48(+2.24%) |
Jan 11, 2016 | 21.76 | 22.19 | 21.33 | 21.55 | 1,707,092 | -0.22(-1.02%) |
Jan 08, 2016 | 22.02 | 22.33 | 21.68 | 21.78 | 1,911,232 | -0.12(-0.53%) |
Jan 07, 2016 | 22.51 | 22.80 | 21.87 | 21.89 | 2,528,243 | -1.01(-4.39%) |
Jan 06, 2016 | 23.12 | 23.35 | 22.82 | 22.90 | 5,637,796 | -0.32(-1.37%) |
Jan 05, 2016 | 22.99 | 23.42 | 22.94 | 23.22 | 2,356,001 | +0.33(+1.44%) |