Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.75 | 26.87 | 26.64 | 26.77 | 42,581 | -0.20(-0.74%) |
Mar 30, 2016 | 26.95 | 27.16 | 26.92 | 26.97 | 334,197 | -0.36(-1.32%) |
Mar 29, 2016 | 26.86 | 27.33 | 26.86 | 27.33 | 18,290 | +0.43(+1.60%) |
Mar 28, 2016 | 26.90 | 26.90 | 26.51 | 26.90 | 23,930 | +0.16(+0.60%) |
Mar 24, 2016 | 26.74 | 26.74 | 26.74 | 0 | -0.02(-0.07%) | |
Mar 23, 2016 | 26.80 | 26.85 | 26.67 | 26.76 | 18,420 | -0.01(-0.04%) |
Mar 22, 2016 | 26.79 | 26.95 | 26.73 | 26.77 | 20,839 | -0.49(-1.80%) |
Mar 21, 2016 | 27.16 | 27.48 | 27.11 | 27.26 | 554,052 | -0.20(-0.73%) |
Mar 18, 2016 | 27.13 | 27.47 | 27.12 | 27.46 | 72,917 | +0.25(+0.92%) |
Mar 17, 2016 | 27.05 | 27.35 | 26.98 | 27.21 | 35,011 | +0.16(+0.59%) |
Mar 16, 2016 | 26.58 | 27.16 | 26.46 | 27.05 | 19,867 | -0.09(-0.33%) |
Mar 15, 2016 | 27.01 | 27.14 | 26.96 | 27.14 | 19,038 | +0.15(+0.56%) |
Mar 14, 2016 | 26.97 | 27.05 | 26.91 | 26.99 | 274,846 | -0.30(-1.10%) |
Mar 11, 2016 | 27.18 | 27.33 | 27.17 | 27.29 | 18,796 | +0.39(+1.45%) |
Mar 10, 2016 | 26.77 | 27.22 | 26.46 | 26.90 | 19,391 | +0.90(+3.46%) |
Mar 09, 2016 | 25.99 | 26.22 | 25.99 | 26.00 | 18,944 | +0.41(+1.60%) |
Mar 08, 2016 | 25.74 | 25.79 | 25.50 | 25.59 | 39,100 | +0.19(+0.75%) |
Mar 07, 2016 | 25.36 | 25.57 | 25.35 | 25.40 | 47,876 | -0.10(-0.39%) |
Mar 04, 2016 | 25.90 | 25.31 | 25.50 | 19,032 | -0.40(-1.54%) | |
Mar 03, 2016 | 25.68 | 25.90 | 25.67 | 25.90 | 26,040 | +0.18(+0.70%) |
Mar 02, 2016 | 25.57 | 25.72 | 25.13 | 25.72 | 18,118 | -0.25(-0.96%) |
Mar 01, 2016 | 25.80 | 26.00 | 25.80 | 25.97 | 42,256 | +0.32(+1.27%) |
Feb 29, 2016 | 25.85 | 26.02 | 25.50 | 25.64 | 29,143 | -0.27(-1.02%) |
Feb 26, 2016 | 26.11 | 26.12 | 25.68 | 25.91 | 19,809 | -0.17(-0.65%) |
Feb 25, 2016 | 26.06 | 26.26 | 25.95 | 26.08 | 22,167 | +0.09(+0.35%) |
Feb 24, 2016 | 25.82 | 26.17 | 25.66 | 25.99 | 84,476 | -0.10(-0.38%) |
Feb 23, 2016 | 26.32 | 26.33 | 26.07 | 26.09 | 198,589 | -0.43(-1.62%) |
Feb 22, 2016 | 26.65 | 26.88 | 26.43 | 26.52 | 28,095 | -0.18(-0.67%) |
Feb 19, 2016 | 26.27 | 26.72 | 26.17 | 26.70 | 1,173,446 | -0.04(-0.15%) |
Feb 18, 2016 | 26.95 | 27.00 | 26.70 | 26.74 | 305,350 | +0.20(+0.76%) |
Feb 17, 2016 | 26.33 | 26.83 | 26.33 | 26.54 | 28,365 | -0.21(-0.79%) |
Feb 16, 2016 | 26.89 | 26.89 | 26.02 | 26.75 | 29,758 | +0.42(+1.60%) |
Feb 12, 2016 | 26.33 | 26.33 | 26.33 | 0 | -0.81(-2.98%) | |
Feb 11, 2016 | 26.64 | 27.19 | 26.35 | 27.14 | 26,955 | -0.12(-0.44%) |
Feb 10, 2016 | 27.52 | 27.53 | 27.19 | 27.26 | 13,056 | -0.36(-1.30%) |
Feb 09, 2016 | 27.38 | 27.71 | 27.30 | 27.62 | 15,795 | +0.00(+0.01%) |
Feb 08, 2016 | 27.64 | 27.74 | 27.35 | 27.62 | 31,218 | -0.22(-0.80%) |
Feb 05, 2016 | 27.91 | 27.91 | 27.65 | 27.84 | 13,155 | -0.62(-2.18%) |
Feb 04, 2016 | 28.30 | 28.50 | 28.18 | 28.46 | 22,177 | -0.11(-0.39%) |
Feb 03, 2016 | 28.00 | 28.57 | 27.92 | 28.57 | 64,649 | +0.69(+2.47%) |
Feb 02, 2016 | 28.15 | 28.17 | 27.83 | 27.88 | 21,827 | -0.66(-2.31%) |
Feb 01, 2016 | 28.13 | 28.60 | 28.12 | 28.54 | 18,022 | +0.37(+1.31%) |
Jan 29, 2016 | 28.10 | 28.17 | 27.74 | 28.17 | 31,917 | -0.22(-0.77%) |
Jan 28, 2016 | 28.33 | 28.40 | 28.09 | 28.39 | 39,922 | +0.29(+1.03%) |
Jan 27, 2016 | 28.11 | 28.40 | 27.97 | 28.10 | 11,138 | +0.42(+1.52%) |
Jan 26, 2016 | 27.40 | 27.73 | 27.40 | 27.68 | 60,073 | +0.30(+1.10%) |
Jan 25, 2016 | 27.41 | 27.55 | 27.19 | 27.38 | 19,942 | -0.08(-0.29%) |
Jan 22, 2016 | 27.41 | 27.50 | 27.05 | 27.46 | 25,611 | +0.60(+2.23%) |
Jan 21, 2016 | 26.63 | 26.86 | 26.47 | 26.86 | 29,152 | -0.13(-0.47%) |
Jan 20, 2016 | 26.94 | 27.15 | 26.56 | 26.99 | 31,388 | -0.23(-0.86%) |
Jan 19, 2016 | 26.88 | 27.32 | 26.88 | 27.22 | 34,851 | +0.34(+1.26%) |
Jan 15, 2016 | 26.88 | 26.88 | 26.88 | 0 | -0.53(-1.92%) | |
Jan 14, 2016 | 27.17 | 27.45 | 27.15 | 27.41 | 33,251 | +0.37(+1.35%) |
Jan 13, 2016 | 27.36 | 27.47 | 26.91 | 27.04 | 89,502 | -0.45(-1.64%) |
Jan 12, 2016 | 27.36 | 27.49 | 27.14 | 27.49 | 75,384 | -0.49(-1.75%) |
Jan 11, 2016 | 27.77 | 28.15 | 27.58 | 27.98 | 61,735 | +0.18(+0.65%) |
Jan 08, 2016 | 27.84 | 27.86 | 27.65 | 27.80 | 47,813 | +0.16(+0.58%) |
Jan 07, 2016 | 27.48 | 27.67 | 27.41 | 27.64 | 25,387 | -0.25(-0.90%) |
Jan 06, 2016 | 27.47 | 27.91 | 27.47 | 27.89 | 25,016 | -0.13(-0.48%) |
Jan 05, 2016 | 27.89 | 28.05 | 27.66 | 28.02 | 34,340 | +0.09(+0.34%) |