Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.67 | 27.05 | 26.67 | 26.67 | 19,786 | -0.21(-0.78%) |
Mar 30, 2016 | 26.86 | 27.12 | 26.63 | 26.88 | 20,406 | +0.33(+1.25%) |
Mar 29, 2016 | 26.43 | 26.65 | 26.20 | 26.54 | 59,669 | +0.00(+0.00%) |
Mar 28, 2016 | 26.36 | 26.70 | 26.36 | 26.54 | 6,402 | +0.24(+0.90%) |
Mar 24, 2016 | 26.78 | 26.30 | 26.30 | 26.30 | 5,569 | +0.03(+0.11%) |
Mar 23, 2016 | 26.64 | 26.84 | 26.19 | 26.28 | 11,226 | -0.48(-1.78%) |
Mar 22, 2016 | 26.42 | 26.77 | 26.42 | 26.75 | 4,295 | -0.06(-0.21%) |
Mar 21, 2016 | 26.82 | 26.96 | 26.63 | 26.81 | 6,944 | +0.00(+0.00%) |
Mar 18, 2016 | 26.82 | 26.99 | 26.72 | 26.81 | 25,976 | +0.25(+0.93%) |
Mar 17, 2016 | 26.61 | 26.93 | 26.55 | 26.56 | 9,920 | +0.09(+0.32%) |
Mar 16, 2016 | 26.61 | 26.71 | 26.12 | 26.48 | 8,810 | -0.11(-0.43%) |
Mar 15, 2016 | 27.03 | 27.10 | 26.42 | 26.59 | 15,315 | -0.55(-2.03%) |
Mar 14, 2016 | 26.48 | 27.36 | 26.48 | 27.14 | 23,595 | +0.23(+0.85%) |
Mar 11, 2016 | 26.30 | 27.02 | 26.04 | 26.91 | 14,287 | +0.88(+3.36%) |
Mar 10, 2016 | 26.65 | 26.65 | 25.93 | 26.04 | 12,831 | +0.12(+0.48%) |
Mar 09, 2016 | 26.35 | 26.60 | 25.84 | 25.91 | 15,514 | -0.37(-1.41%) |
Mar 08, 2016 | 26.51 | 26.83 | 26.17 | 26.29 | 9,622 | -0.26(-0.97%) |
Mar 07, 2016 | 26.76 | 27.06 | 26.45 | 26.54 | 25,104 | +0.11(+0.43%) |
Mar 04, 2016 | 26.55 | 26.72 | 26.21 | 26.43 | 11,677 | -0.09(-0.32%) |
Mar 03, 2016 | 26.55 | 26.89 | 26.28 | 26.51 | 12,466 | +0.27(+1.01%) |
Mar 02, 2016 | 26.65 | 26.65 | 26.18 | 26.25 | 10,248 | -0.10(-0.40%) |
Mar 01, 2016 | 26.10 | 27.41 | 26.10 | 26.35 | 21,623 | +0.34(+1.32%) |
Feb 29, 2016 | 26.65 | 27.25 | 26.01 | 26.01 | 13,623 | -0.24(-0.91%) |
Feb 26, 2016 | 26.41 | 27.05 | 26.03 | 26.25 | 9,692 | -0.04(-0.14%) |
Feb 25, 2016 | 26.68 | 26.69 | 26.16 | 26.29 | 13,855 | -0.22(-0.83%) |
Feb 24, 2016 | 26.65 | 26.89 | 26.31 | 26.50 | 10,508 | -0.13(-0.50%) |
Feb 23, 2016 | 26.75 | 27.35 | 26.64 | 26.64 | 25,108 | -0.02(-0.07%) |
Feb 22, 2016 | 26.81 | 28.04 | 26.42 | 26.66 | 19,037 | -0.02(-0.07%) |
Feb 19, 2016 | 26.96 | 27.06 | 25.79 | 26.68 | 25,714 | -0.19(-0.71%) |
Feb 18, 2016 | 27.21 | 27.68 | 26.74 | 26.87 | 16,268 | +0.03(+0.11%) |
Feb 17, 2016 | 25.85 | 27.50 | 25.85 | 26.84 | 24,933 | +1.00(+3.87%) |
Feb 16, 2016 | 25.70 | 26.12 | 24.82 | 25.84 | 56,376 | +0.14(+0.56%) |
Feb 12, 2016 | 25.72 | 25.70 | 25.70 | 25.70 | 65,882 | +0.11(+0.45%) |
Feb 11, 2016 | 23.87 | 26.00 | 23.87 | 25.58 | 14,187 | +1.31(+5.41%) |
Feb 10, 2016 | 24.25 | 24.74 | 23.48 | 24.27 | 40,054 | +0.00(+0.00%) |
Feb 09, 2016 | 24.50 | 25.37 | 23.63 | 24.27 | 32,800 | -0.37(-1.51%) |
Feb 08, 2016 | 24.17 | 25.12 | 24.17 | 24.64 | 57,253 | +0.56(+2.33%) |
Feb 05, 2016 | 24.08 | 24.73 | 24.08 | 24.08 | 19,536 | -0.28(-1.13%) |
Feb 04, 2016 | 24.54 | 25.18 | 24.03 | 24.35 | 8,497 | -0.24(-0.97%) |
Feb 03, 2016 | 25.06 | 25.08 | 24.29 | 24.59 | 27,134 | -0.20(-0.81%) |
Feb 02, 2016 | 25.07 | 25.07 | 24.73 | 24.79 | 14,275 | -0.33(-1.33%) |
Feb 01, 2016 | 26.45 | 26.53 | 25.02 | 25.12 | 11,528 | -0.65(-2.51%) |
Jan 29, 2016 | 25.17 | 26.33 | 25.17 | 25.77 | 20,840 | +0.48(+1.88%) |
Jan 28, 2016 | 25.04 | 25.42 | 24.73 | 25.30 | 4,064 | +0.53(+2.15%) |
Jan 27, 2016 | 25.04 | 25.33 | 24.62 | 24.76 | 11,797 | -0.49(-1.92%) |
Jan 26, 2016 | 24.52 | 25.75 | 24.29 | 25.25 | 20,670 | -0.02(-0.08%) |
Jan 25, 2016 | 25.23 | 25.43 | 25.23 | 25.27 | 8,644 | -0.41(-1.59%) |
Jan 22, 2016 | 26.31 | 26.51 | 25.03 | 25.68 | 26,280 | -0.13(-0.52%) |
Jan 21, 2016 | 25.15 | 26.22 | 25.15 | 25.81 | 10,967 | +0.62(+2.46%) |
Jan 20, 2016 | 25.41 | 25.98 | 24.80 | 25.19 | 33,455 | -0.78(-3.00%) |
Jan 19, 2016 | 26.78 | 27.56 | 25.73 | 25.97 | 16,227 | -0.77(-2.88%) |
Jan 15, 2016 | 26.96 | 26.74 | 26.74 | 26.74 | 28,265 | -0.89(-3.20%) |
Jan 14, 2016 | 27.36 | 28.34 | 27.36 | 27.63 | 12,753 | +0.27(+0.97%) |
Jan 13, 2016 | 28.44 | 28.88 | 26.74 | 27.36 | 19,826 | -1.08(-3.78%) |
Jan 12, 2016 | 28.01 | 28.61 | 28.01 | 28.44 | 14,698 | +0.49(+1.74%) |
Jan 11, 2016 | 28.39 | 28.39 | 27.69 | 27.95 | 13,462 | -0.30(-1.08%) |
Jan 08, 2016 | 28.38 | 28.93 | 27.70 | 28.26 | 29,536 | -0.04(-0.13%) |
Jan 07, 2016 | 28.15 | 28.67 | 27.88 | 28.29 | 32,233 | -0.27(-0.93%) |
Jan 06, 2016 | 28.38 | 28.75 | 27.81 | 28.56 | 8,896 | -0.09(-0.30%) |
Jan 05, 2016 | 28.78 | 28.92 | 28.27 | 28.65 | 38,531 | +0.61(+2.17%) |