Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.01 | 28.23 | 27.85 | 28.10 | 1,351,096 | +0.15(+0.54%) |
Mar 30, 2016 | 27.83 | 28.09 | 27.75 | 27.95 | 819,587 | +0.37(+1.34%) |
Mar 29, 2016 | 26.91 | 27.69 | 26.83 | 27.58 | 907,522 | +0.50(+1.86%) |
Mar 28, 2016 | 26.82 | 27.15 | 26.70 | 27.08 | 1,632,919 | -0.41(-1.50%) |
Mar 24, 2016 | 27.05 | 27.49 | 27.49 | 27.49 | 988,020 | +0.13(+0.49%) |
Mar 23, 2016 | 28.02 | 28.08 | 27.29 | 27.35 | 832,326 | -0.67(-2.40%) |
Mar 22, 2016 | 27.67 | 28.21 | 27.50 | 28.02 | 1,186,345 | +0.14(+0.51%) |
Mar 21, 2016 | 28.02 | 28.17 | 27.77 | 27.88 | 1,183,135 | -0.18(-0.63%) |
Mar 18, 2016 | 27.76 | 28.12 | 27.56 | 28.06 | 2,131,867 | +0.37(+1.33%) |
Mar 17, 2016 | 26.36 | 27.88 | 26.30 | 27.69 | 1,531,368 | +1.36(+5.16%) |
Mar 16, 2016 | 25.53 | 26.36 | 25.53 | 26.33 | 670,398 | +0.74(+2.88%) |
Mar 15, 2016 | 25.82 | 25.83 | 25.29 | 25.59 | 872,226 | -0.60(-2.27%) |
Mar 14, 2016 | 26.11 | 26.44 | 25.99 | 26.19 | 891,148 | -0.09(-0.35%) |
Mar 11, 2016 | 25.75 | 26.32 | 25.73 | 26.28 | 542,620 | +0.74(+2.89%) |
Mar 10, 2016 | 25.60 | 25.73 | 25.06 | 25.54 | 825,545 | -0.01(-0.03%) |
Mar 09, 2016 | 25.83 | 25.97 | 25.39 | 25.55 | 899,096 | -0.17(-0.65%) |
Mar 08, 2016 | 26.54 | 26.64 | 25.66 | 25.72 | 959,548 | -1.18(-4.40%) |
Mar 07, 2016 | 26.51 | 27.11 | 26.51 | 26.90 | 1,181,010 | +0.39(+1.46%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.91 | 26.51 | 2,778,569 | +0.60(+2.33%) |
Mar 03, 2016 | 25.89 | 26.13 | 25.66 | 25.91 | 1,061,997 | +0.04(+0.16%) |
Mar 02, 2016 | 25.85 | 26.17 | 25.31 | 25.87 | 1,949,564 | -0.05(-0.19%) |
Mar 01, 2016 | 25.34 | 26.09 | 25.02 | 25.92 | 1,245,425 | +0.89(+3.55%) |
Feb 29, 2016 | 25.17 | 25.31 | 25.01 | 25.03 | 744,877 | +0.01(+0.03%) |
Feb 26, 2016 | 25.26 | 25.28 | 24.85 | 25.02 | 735,052 | +0.04(+0.17%) |
Feb 25, 2016 | 25.28 | 25.43 | 24.53 | 24.98 | 1,189,849 | -0.26(-1.03%) |
Feb 24, 2016 | 24.38 | 25.33 | 24.03 | 25.24 | 848,937 | +0.35(+1.42%) |
Feb 23, 2016 | 25.57 | 25.94 | 24.87 | 24.89 | 716,460 | -0.86(-3.36%) |
Feb 22, 2016 | 25.67 | 26.14 | 25.52 | 25.75 | 826,837 | +0.46(+1.82%) |
Feb 19, 2016 | 25.36 | 25.50 | 24.81 | 25.29 | 1,175,882 | -0.34(-1.34%) |
Feb 18, 2016 | 25.18 | 25.65 | 24.52 | 25.63 | 1,812,148 | +0.08(+0.33%) |
Feb 17, 2016 | 25.57 | 26.32 | 25.43 | 25.55 | 1,763,470 | +0.29(+1.15%) |
Feb 16, 2016 | 25.33 | 25.60 | 24.71 | 25.26 | 1,269,949 | +0.39(+1.57%) |
Feb 12, 2016 | 23.63 | 24.87 | 24.87 | 24.87 | 1,421,804 | +1.49(+6.37%) |
Feb 11, 2016 | 23.09 | 23.77 | 22.99 | 23.38 | 1,160,268 | -0.09(-0.39%) |
Feb 10, 2016 | 24.13 | 24.29 | 23.24 | 23.47 | 1,389,370 | -0.66(-2.72%) |
Feb 09, 2016 | 23.71 | 24.70 | 23.71 | 24.13 | 1,416,964 | -0.07(-0.31%) |
Feb 08, 2016 | 24.24 | 24.68 | 23.75 | 24.20 | 1,349,749 | -0.36(-1.46%) |
Feb 05, 2016 | 24.36 | 25.18 | 24.16 | 24.56 | 1,748,377 | +0.17(+0.68%) |
Feb 04, 2016 | 23.24 | 25.07 | 23.03 | 24.39 | 2,527,860 | +1.08(+4.64%) |
Feb 03, 2016 | 21.98 | 23.35 | 21.28 | 23.31 | 2,135,507 | +2.09(+9.84%) |
Feb 02, 2016 | 21.35 | 21.41 | 20.90 | 21.22 | 1,764,371 | -0.53(-2.45%) |
Feb 01, 2016 | 21.70 | 21.89 | 21.28 | 21.76 | 1,006,668 | -0.33(-1.51%) |
Jan 29, 2016 | 21.21 | 22.10 | 21.21 | 22.09 | 1,320,551 | +0.95(+4.49%) |
Jan 28, 2016 | 21.17 | 21.51 | 20.78 | 21.14 | 1,064,520 | +0.22(+1.03%) |
Jan 27, 2016 | 20.71 | 21.35 | 20.68 | 20.92 | 921,351 | +0.12(+0.56%) |
Jan 26, 2016 | 19.83 | 20.88 | 19.65 | 20.81 | 1,534,324 | +1.13(+5.75%) |
Jan 25, 2016 | 20.05 | 20.24 | 19.61 | 19.68 | 652,935 | -0.51(-2.51%) |
Jan 22, 2016 | 19.98 | 20.64 | 19.85 | 20.18 | 949,187 | +0.59(+3.01%) |
Jan 21, 2016 | 19.51 | 19.98 | 19.25 | 19.59 | 852,713 | +0.12(+0.60%) |
Jan 20, 2016 | 18.88 | 19.65 | 18.49 | 19.48 | 1,873,716 | -0.07(-0.38%) |
Jan 19, 2016 | 20.28 | 20.55 | 19.32 | 19.55 | 1,192,147 | -0.85(-4.16%) |
Jan 15, 2016 | 20.03 | 20.40 | 20.40 | 20.40 | 776,709 | -0.22(-1.09%) |
Jan 14, 2016 | 20.79 | 20.84 | 20.12 | 20.62 | 1,173,312 | +0.00(+0.00%) |
Jan 13, 2016 | 21.35 | 21.47 | 20.60 | 20.62 | 1,033,536 | -0.59(-2.78%) |
Jan 12, 2016 | 21.30 | 21.41 | 20.60 | 21.22 | 1,100,580 | +0.15(+0.71%) |
Jan 11, 2016 | 21.56 | 21.63 | 20.85 | 21.07 | 1,248,483 | -0.35(-1.63%) |
Jan 08, 2016 | 22.36 | 22.54 | 21.37 | 21.41 | 1,588,452 | -0.80(-3.60%) |
Jan 07, 2016 | 22.54 | 22.71 | 22.14 | 22.21 | 1,883,087 | -0.63(-2.77%) |
Jan 06, 2016 | 22.55 | 23.00 | 22.51 | 22.85 | 1,122,708 | -0.30(-1.29%) |
Jan 05, 2016 | 23.57 | 23.65 | 22.93 | 23.15 | 667,006 | -0.42(-1.80%) |