Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.57 | 26.59 | 26.41 | 26.41 | 10,183 | -0.26(-0.98%) |
Mar 30, 2016 | 26.51 | 26.71 | 26.51 | 26.67 | 241,293 | +0.39(+1.49%) |
Mar 29, 2016 | 25.90 | 26.32 | 25.90 | 26.27 | 15,275 | +0.45(+1.74%) |
Mar 28, 2016 | 25.94 | 25.94 | 25.81 | 25.82 | 3,749 | +0.04(+0.15%) |
Mar 24, 2016 | 25.83 | 25.78 | 25.78 | 25.78 | 6,230 | -0.20(-0.78%) |
Mar 23, 2016 | 26.15 | 26.15 | 25.99 | 25.99 | 7,030 | -0.17(-0.63%) |
Mar 22, 2016 | 26.17 | 26.22 | 26.15 | 26.15 | 6,964 | -0.06(-0.23%) |
Mar 21, 2016 | 26.27 | 26.28 | 26.15 | 26.21 | 12,539 | +0.00(+0.01%) |
Mar 18, 2016 | 26.19 | 26.33 | 26.19 | 26.21 | 7,303 | -0.06(-0.22%) |
Mar 17, 2016 | 26.00 | 26.28 | 26.00 | 26.27 | 10,136 | +0.40(+1.55%) |
Mar 16, 2016 | 25.63 | 25.91 | 25.52 | 25.87 | 35,783 | +0.30(+1.18%) |
Mar 15, 2016 | 25.52 | 25.60 | 25.51 | 25.56 | 24,016 | -0.19(-0.75%) |
Mar 14, 2016 | 25.76 | 25.80 | 25.69 | 25.76 | 4,546 | +0.10(+0.39%) |
Mar 11, 2016 | 25.49 | 25.67 | 25.49 | 25.66 | 19,839 | +0.57(+2.29%) |
Mar 10, 2016 | 25.27 | 25.27 | 24.98 | 25.08 | 13,782 | -0.11(-0.42%) |
Mar 09, 2016 | 25.16 | 25.25 | 25.11 | 25.19 | 5,102 | -0.02(-0.09%) |
Mar 08, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 1,832 | +0.01(+0.06%) |
Mar 07, 2016 | 25.02 | 25.20 | 25.01 | 25.20 | 2,649 | -0.07(-0.26%) |
Mar 04, 2016 | 25.36 | 25.16 | 25.26 | 25.26 | 2,864 | +0.11(+0.43%) |
Mar 03, 2016 | 25.10 | 25.16 | 25.09 | 25.16 | 7,480 | +0.16(+0.63%) |
Mar 02, 2016 | 24.90 | 25.07 | 24.90 | 25.00 | 9,475 | +0.18(+0.72%) |
Mar 01, 2016 | 24.62 | 24.92 | 24.61 | 24.82 | 12,561 | +0.40(+1.65%) |
Feb 29, 2016 | 24.40 | 24.46 | 24.32 | 24.41 | 4,336 | -0.02(-0.07%) |
Feb 26, 2016 | 24.59 | 24.59 | 24.43 | 24.43 | 3,582 | -0.09(-0.37%) |
Feb 25, 2016 | 24.33 | 24.52 | 24.40 | 24.52 | 1,949 | +0.19(+0.79%) |
Feb 24, 2016 | 23.99 | 24.37 | 23.99 | 24.33 | 15,671 | +0.09(+0.39%) |
Feb 23, 2016 | 24.26 | 24.35 | 24.19 | 24.24 | 7,179 | -0.30(-1.23%) |
Feb 22, 2016 | 24.56 | 24.60 | 24.49 | 24.54 | 5,746 | +0.22(+0.89%) |
Feb 19, 2016 | 24.14 | 24.36 | 24.14 | 24.32 | 10,047 | +0.33(+1.40%) |
Feb 18, 2016 | 24.13 | 24.13 | 23.99 | 23.99 | 10,527 | -0.15(-0.61%) |
Feb 17, 2016 | 24.02 | 24.15 | 24.02 | 24.13 | 6,776 | +0.29(+1.21%) |
Feb 16, 2016 | 23.79 | 23.89 | 23.74 | 23.84 | 14,991 | +0.48(+2.06%) |
Feb 12, 2016 | 23.11 | 23.36 | 23.36 | 23.36 | 12,411 | +0.12(+0.52%) |
Feb 11, 2016 | 23.13 | 23.24 | 23.04 | 23.24 | 6,149 | -0.09(-0.40%) |
Feb 10, 2016 | 23.41 | 23.46 | 23.33 | 23.33 | 26,901 | +0.12(+0.52%) |
Feb 09, 2016 | 23.36 | 23.36 | 23.15 | 23.21 | 1,842 | -0.29(-1.25%) |
Feb 08, 2016 | 23.48 | 23.51 | 23.35 | 23.51 | 10,507 | -0.27(-1.12%) |
Feb 05, 2016 | 24.16 | 24.16 | 23.74 | 23.77 | 23,058 | -0.44(-1.82%) |
Feb 04, 2016 | 24.26 | 24.34 | 24.18 | 24.21 | 4,155 | -0.03(-0.14%) |
Feb 03, 2016 | 23.95 | 24.25 | 23.95 | 24.25 | 8,898 | +0.37(+1.56%) |
Feb 02, 2016 | 24.04 | 24.04 | 23.77 | 23.87 | 13,314 | -0.40(-1.65%) |
Feb 01, 2016 | 24.13 | 24.29 | 24.13 | 24.27 | 10,213 | +0.18(+0.74%) |
Jan 29, 2016 | 23.88 | 24.12 | 23.88 | 24.09 | 7,683 | +0.74(+3.17%) |
Jan 28, 2016 | 23.43 | 23.43 | 23.33 | 23.35 | 6,676 | +0.20(+0.86%) |
Jan 27, 2016 | 23.36 | 23.50 | 23.15 | 23.15 | 5,777 | -0.28(-1.20%) |
Jan 26, 2016 | 23.16 | 23.44 | 23.16 | 23.44 | 9,304 | +0.41(+1.77%) |
Jan 25, 2016 | 23.09 | 23.20 | 23.03 | 23.03 | 12,437 | -0.23(-0.98%) |
Jan 22, 2016 | 23.26 | 23.32 | 23.15 | 23.26 | 9,380 | +0.51(+2.25%) |
Jan 21, 2016 | 22.61 | 22.91 | 22.45 | 22.75 | 19,969 | +0.03(+0.11%) |
Jan 20, 2016 | 22.77 | 22.88 | 22.45 | 22.72 | 17,859 | -0.44(-1.89%) |
Jan 19, 2016 | 23.46 | 23.46 | 23.11 | 23.16 | 10,309 | -0.05(-0.24%) |
Jan 15, 2016 | 23.35 | 23.21 | 23.21 | 23.21 | 8,506 | -0.69(-2.88%) |
Jan 14, 2016 | 23.69 | 24.01 | 23.69 | 23.90 | 5,615 | +0.22(+0.94%) |
Jan 13, 2016 | 24.03 | 24.06 | 23.67 | 23.68 | 11,807 | -0.25(-1.02%) |
Jan 12, 2016 | 24.11 | 24.11 | 23.63 | 23.92 | 12,653 | +0.00(+0.00%) |
Jan 11, 2016 | 24.03 | 24.03 | 23.74 | 23.92 | 11,503 | +0.03(+0.13%) |
Jan 08, 2016 | 24.19 | 24.19 | 23.88 | 23.89 | 10,875 | -0.37(-1.53%) |
Jan 07, 2016 | 24.39 | 24.39 | 24.19 | 24.26 | 4,820 | -0.25(-1.01%) |
Jan 06, 2016 | 24.58 | 24.62 | 24.51 | 24.51 | 3,861 | -0.34(-1.37%) |
Jan 05, 2016 | 24.78 | 24.91 | 24.77 | 24.85 | 30,489 | +0.10(+0.42%) |