Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.86 | 26.95 | 26.71 | 26.71 | 807,864 | -0.17(-0.62%) |
Mar 30, 2016 | 26.88 | 27.04 | 26.80 | 26.87 | 504,569 | +0.28(+1.04%) |
Mar 29, 2016 | 26.11 | 26.60 | 26.01 | 26.60 | 948,911 | +0.25(+0.94%) |
Mar 28, 2016 | 26.41 | 26.41 | 26.26 | 26.35 | 312,202 | +0.12(+0.46%) |
Mar 24, 2016 | 26.11 | 26.23 | 26.23 | 26.23 | 469,056 | -0.16(-0.59%) |
Mar 23, 2016 | 26.63 | 26.64 | 26.37 | 26.38 | 1,356,362 | -0.40(-1.48%) |
Mar 22, 2016 | 26.60 | 26.83 | 26.58 | 26.78 | 2,222,704 | -0.11(-0.41%) |
Mar 21, 2016 | 26.89 | 26.95 | 26.80 | 26.89 | 349,743 | -0.01(-0.03%) |
Mar 18, 2016 | 27.00 | 27.07 | 26.87 | 26.90 | 967,433 | -0.15(-0.54%) |
Mar 17, 2016 | 26.77 | 27.11 | 26.70 | 27.04 | 501,989 | +0.50(+1.89%) |
Mar 16, 2016 | 26.00 | 26.56 | 26.00 | 26.54 | 505,442 | +0.43(+1.64%) |
Mar 15, 2016 | 26.12 | 26.13 | 26.02 | 26.12 | 545,389 | -0.34(-1.27%) |
Mar 14, 2016 | 26.53 | 26.53 | 26.39 | 26.45 | 619,502 | -0.25(-0.95%) |
Mar 11, 2016 | 26.51 | 26.73 | 26.46 | 26.71 | 607,210 | +0.58(+2.23%) |
Mar 10, 2016 | 26.26 | 26.39 | 25.88 | 26.12 | 847,353 | -0.06(-0.24%) |
Mar 09, 2016 | 26.14 | 26.34 | 26.13 | 26.19 | 907,882 | +0.25(+0.95%) |
Mar 08, 2016 | 26.11 | 26.11 | 25.92 | 25.94 | 446,059 | -0.36(-1.38%) |
Mar 07, 2016 | 25.99 | 26.36 | 25.97 | 26.31 | 1,035,298 | +0.18(+0.70%) |
Mar 04, 2016 | 26.01 | 26.24 | 25.96 | 26.12 | 568,885 | +0.33(+1.27%) |
Mar 03, 2016 | 25.53 | 25.80 | 25.53 | 25.80 | 441,196 | +0.44(+1.72%) |
Mar 02, 2016 | 25.11 | 25.36 | 25.06 | 25.36 | 424,333 | +0.24(+0.94%) |
Mar 01, 2016 | 24.85 | 25.12 | 24.76 | 25.12 | 786,792 | +0.66(+2.72%) |
Feb 29, 2016 | 24.44 | 24.62 | 24.39 | 24.46 | 1,887,181 | -0.03(-0.11%) |
Feb 26, 2016 | 24.78 | 24.79 | 24.44 | 24.49 | 717,408 | -0.33(-1.32%) |
Feb 25, 2016 | 24.62 | 24.83 | 24.49 | 24.81 | 592,807 | +0.18(+0.74%) |
Feb 24, 2016 | 24.26 | 24.67 | 24.14 | 24.63 | 782,816 | -0.17(-0.70%) |
Feb 23, 2016 | 25.06 | 25.08 | 24.78 | 24.80 | 801,388 | -0.42(-1.66%) |
Feb 22, 2016 | 25.06 | 25.22 | 25.06 | 25.22 | 686,469 | +0.38(+1.54%) |
Feb 19, 2016 | 24.63 | 24.87 | 24.59 | 24.84 | 666,430 | -0.10(-0.40%) |
Feb 18, 2016 | 25.14 | 25.14 | 24.91 | 24.94 | 553,459 | +0.03(+0.11%) |
Feb 17, 2016 | 24.59 | 24.97 | 24.59 | 24.91 | 515,977 | +0.46(+1.90%) |
Feb 16, 2016 | 24.34 | 24.47 | 24.18 | 24.45 | 628,202 | +0.54(+2.25%) |
Feb 12, 2016 | 23.62 | 23.91 | 23.91 | 23.91 | 703,179 | +0.43(+1.82%) |
Feb 11, 2016 | 23.44 | 23.56 | 23.26 | 23.48 | 1,216,662 | -0.21(-0.88%) |
Feb 10, 2016 | 23.80 | 23.96 | 23.67 | 23.69 | 1,469,273 | -0.07(-0.31%) |
Feb 09, 2016 | 23.58 | 23.90 | 23.58 | 23.77 | 1,129,177 | -0.32(-1.32%) |
Feb 08, 2016 | 24.08 | 24.16 | 23.88 | 24.08 | 1,131,846 | -0.38(-1.56%) |
Feb 05, 2016 | 24.70 | 24.72 | 24.39 | 24.47 | 867,842 | -0.36(-1.43%) |
Feb 04, 2016 | 24.71 | 24.96 | 24.69 | 24.82 | 1,253,892 | +0.21(+0.85%) |
Feb 03, 2016 | 24.43 | 24.64 | 24.03 | 24.61 | 1,133,998 | +0.33(+1.35%) |
Feb 02, 2016 | 24.45 | 24.45 | 24.19 | 24.29 | 1,142,436 | -0.60(-2.42%) |
Feb 01, 2016 | 24.66 | 24.96 | 24.60 | 24.89 | 3,125,601 | +0.03(+0.11%) |
Jan 29, 2016 | 24.60 | 24.89 | 24.59 | 24.86 | 858,767 | +0.41(+1.68%) |
Jan 28, 2016 | 24.62 | 24.67 | 24.26 | 24.45 | 936,417 | +0.32(+1.32%) |
Jan 27, 2016 | 24.19 | 24.49 | 24.01 | 24.13 | 1,240,354 | -0.18(-0.75%) |
Jan 26, 2016 | 23.98 | 24.32 | 23.96 | 24.31 | 1,262,142 | +0.54(+2.26%) |
Jan 25, 2016 | 23.98 | 24.06 | 23.78 | 23.78 | 1,077,901 | -0.32(-1.32%) |
Jan 22, 2016 | 24.01 | 24.15 | 23.94 | 24.09 | 734,998 | +0.66(+2.84%) |
Jan 21, 2016 | 23.07 | 23.56 | 22.91 | 23.43 | 1,495,304 | +0.28(+1.22%) |
Jan 20, 2016 | 23.17 | 23.29 | 22.67 | 23.15 | 3,083,035 | -0.44(-1.85%) |
Jan 19, 2016 | 23.76 | 23.78 | 23.42 | 23.58 | 1,686,995 | +0.21(+0.90%) |
Jan 15, 2016 | 23.46 | 23.37 | 23.37 | 23.37 | 2,138,310 | -0.91(-3.75%) |
Jan 14, 2016 | 24.06 | 24.42 | 23.89 | 24.29 | 1,137,293 | +0.28(+1.18%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.94 | 24.00 | 2,512,525 | -0.41(-1.68%) |
Jan 12, 2016 | 24.50 | 24.54 | 24.18 | 24.41 | 1,274,525 | +0.06(+0.26%) |
Jan 11, 2016 | 24.57 | 24.58 | 24.13 | 24.35 | 1,659,509 | +0.09(+0.38%) |
Jan 08, 2016 | 24.62 | 24.66 | 24.22 | 24.26 | 1,401,651 | -0.21(-0.86%) |
Jan 07, 2016 | 24.54 | 24.79 | 24.43 | 24.47 | 1,487,081 | -0.68(-2.72%) |
Jan 06, 2016 | 25.03 | 25.19 | 24.98 | 25.15 | 1,413,284 | -0.50(-1.95%) |
Jan 05, 2016 | 25.61 | 25.65 | 25.43 | 25.65 | 518,180 | -0.19(-0.74%) |