Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.10 | 27.12 | 26.57 | 26.79 | 25,695 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.05 | 17,284 | +0.14(+0.53%) |
Mar 29, 2016 | 26.47 | 26.95 | 25.91 | 26.91 | 30,550 | +0.44(+1.68%) |
Mar 28, 2016 | 26.20 | 26.64 | 25.89 | 26.46 | 34,097 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.74 | 25.74 | 25.74 | 13,492 | -0.86(-3.22%) |
Mar 23, 2016 | 26.72 | 27.20 | 26.18 | 26.60 | 25,991 | -0.17(-0.62%) |
Mar 22, 2016 | 28.42 | 29.16 | 26.39 | 26.76 | 42,178 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.82 | 27.36 | 28.72 | 39,161 | +1.15(+4.17%) |
Mar 18, 2016 | 26.96 | 27.90 | 26.50 | 27.57 | 66,706 | +0.60(+2.24%) |
Mar 17, 2016 | 26.33 | 27.37 | 26.25 | 26.96 | 61,573 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.71 | 26.18 | 26.42 | 31,333 | -1.07(-3.90%) |
Mar 15, 2016 | 27.44 | 27.73 | 26.99 | 27.49 | 19,353 | -0.06(-0.20%) |
Mar 14, 2016 | 28.47 | 28.47 | 27.44 | 27.54 | 30,339 | -1.01(-3.53%) |
Mar 11, 2016 | 27.77 | 28.75 | 27.44 | 28.55 | 28,950 | +1.55(+5.76%) |
Mar 10, 2016 | 29.66 | 30.08 | 26.80 | 26.99 | 40,062 | -2.89(-9.66%) |
Mar 09, 2016 | 29.91 | 30.12 | 29.76 | 29.88 | 14,438 | -0.06(-0.19%) |
Mar 08, 2016 | 30.10 | 30.27 | 29.68 | 29.94 | 39,639 | -0.20(-0.66%) |
Mar 07, 2016 | 30.09 | 30.19 | 29.83 | 30.13 | 15,720 | +0.00(+0.00%) |
Mar 04, 2016 | 29.99 | 30.13 | 29.60 | 30.13 | 22,450 | +0.15(+0.50%) |
Mar 03, 2016 | 28.92 | 30.48 | 28.88 | 29.98 | 55,233 | +0.56(+1.91%) |
Mar 02, 2016 | 29.08 | 29.51 | 28.64 | 29.42 | 30,454 | +0.36(+1.26%) |
Mar 01, 2016 | 29.30 | 29.30 | 28.79 | 29.06 | 24,802 | -0.16(-0.54%) |
Feb 29, 2016 | 28.81 | 29.25 | 28.56 | 29.21 | 22,000 | +0.40(+1.40%) |
Feb 26, 2016 | 28.68 | 28.85 | 28.28 | 28.81 | 28,397 | +0.18(+0.64%) |
Feb 25, 2016 | 28.79 | 28.91 | 27.95 | 28.63 | 18,805 | +0.29(+1.01%) |
Feb 24, 2016 | 27.93 | 28.43 | 27.80 | 28.34 | 17,732 | +0.33(+1.16%) |
Feb 23, 2016 | 28.14 | 28.53 | 28.02 | 28.02 | 14,476 | -0.16(-0.56%) |
Feb 22, 2016 | 28.29 | 28.67 | 28.04 | 28.18 | 28,006 | -0.07(-0.25%) |
Feb 19, 2016 | 29.25 | 29.25 | 28.04 | 28.25 | 31,821 | -0.98(-3.34%) |
Feb 18, 2016 | 29.33 | 29.34 | 28.72 | 29.22 | 14,594 | -0.02(-0.05%) |
Feb 17, 2016 | 29.05 | 29.34 | 29.05 | 29.24 | 17,306 | +0.06(+0.22%) |
Feb 16, 2016 | 28.99 | 29.20 | 28.48 | 29.18 | 11,596 | +0.36(+1.26%) |
Feb 12, 2016 | 29.22 | 28.81 | 28.81 | 28.81 | 9,638 | -0.32(-1.11%) |
Feb 11, 2016 | 28.23 | 29.41 | 27.88 | 29.14 | 12,874 | +0.81(+2.87%) |
Feb 10, 2016 | 28.31 | 28.84 | 28.25 | 28.32 | 13,319 | -0.59(-2.05%) |
Feb 09, 2016 | 28.99 | 29.63 | 28.91 | 28.91 | 7,143 | -0.24(-0.84%) |
Feb 08, 2016 | 28.65 | 29.36 | 27.64 | 29.16 | 21,709 | +0.60(+2.10%) |
Feb 05, 2016 | 28.96 | 29.41 | 28.34 | 28.56 | 21,690 | -0.36(-1.25%) |
Feb 04, 2016 | 29.15 | 29.59 | 28.58 | 28.92 | 21,186 | -0.23(-0.78%) |
Feb 03, 2016 | 29.14 | 29.18 | 28.74 | 29.15 | 14,519 | +0.17(+0.60%) |
Feb 02, 2016 | 29.06 | 29.44 | 28.97 | 28.98 | 16,268 | -0.29(-1.00%) |
Feb 01, 2016 | 29.37 | 29.88 | 28.86 | 29.27 | 21,123 | -0.30(-1.01%) |
Jan 29, 2016 | 29.30 | 30.07 | 28.97 | 29.57 | 37,778 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.50 | 28.50 | 29.13 | 17,428 | +0.60(+2.10%) |
Jan 27, 2016 | 29.29 | 29.29 | 28.32 | 28.53 | 14,211 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.63 | 29.29 | 19,252 | +0.73(+2.57%) |
Jan 25, 2016 | 29.38 | 29.38 | 28.37 | 28.55 | 14,027 | -0.62(-2.11%) |
Jan 22, 2016 | 28.98 | 29.61 | 28.14 | 29.17 | 27,170 | +0.43(+1.51%) |
Jan 21, 2016 | 27.80 | 29.04 | 27.52 | 28.73 | 43,219 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.09 | 26.03 | 28.03 | 33,712 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,691 | +0.06(+0.23%) |
Jan 15, 2016 | 27.48 | 27.17 | 27.17 | 27.17 | 23,081 | -0.95(-3.37%) |
Jan 14, 2016 | 28.38 | 28.49 | 27.24 | 28.12 | 29,673 | -0.02(-0.06%) |
Jan 13, 2016 | 29.32 | 29.37 | 27.96 | 28.13 | 21,026 | -1.19(-4.06%) |
Jan 12, 2016 | 29.13 | 29.82 | 28.81 | 29.32 | 33,712 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.15 | 28.52 | 28.95 | 36,331 | +0.06(+0.19%) |
Jan 08, 2016 | 28.72 | 29.27 | 28.54 | 28.89 | 40,226 | +0.21(+0.74%) |
Jan 07, 2016 | 28.23 | 29.01 | 27.72 | 28.68 | 58,905 | +0.10(+0.36%) |
Jan 06, 2016 | 28.43 | 29.00 | 28.21 | 28.58 | 25,734 | -0.08(-0.28%) |
Jan 05, 2016 | 28.02 | 28.65 | 27.72 | 28.65 | 24,593 | +0.76(+2.71%) |