Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.24 | 27.81 | 27.04 | 27.81 | 260,967 | +0.54(+1.98%) |
Mar 30, 2016 | 27.24 | 27.58 | 26.98 | 27.27 | 324,920 | +0.32(+1.18%) |
Mar 29, 2016 | 26.56 | 27.03 | 26.14 | 26.95 | 288,977 | +0.26(+0.98%) |
Mar 28, 2016 | 27.17 | 27.17 | 26.44 | 26.69 | 251,989 | -0.26(-0.97%) |
Mar 24, 2016 | 26.54 | 26.95 | 26.95 | 26.95 | 216,107 | -0.22(-0.82%) |
Mar 23, 2016 | 27.61 | 27.86 | 27.18 | 27.18 | 192,528 | -0.72(-2.59%) |
Mar 22, 2016 | 27.70 | 28.16 | 27.63 | 27.90 | 255,738 | -0.02(-0.07%) |
Mar 21, 2016 | 27.93 | 28.64 | 27.59 | 27.92 | 373,522 | -0.38(-1.33%) |
Mar 18, 2016 | 29.08 | 29.53 | 27.68 | 28.29 | 5,984,142 | -1.01(-3.46%) |
Mar 17, 2016 | 28.26 | 29.68 | 28.12 | 29.31 | 813,866 | +1.25(+4.47%) |
Mar 16, 2016 | 28.07 | 28.24 | 27.48 | 28.05 | 1,027,803 | +0.30(+1.08%) |
Mar 15, 2016 | 27.95 | 28.29 | 27.13 | 27.75 | 771,444 | -0.34(-1.20%) |
Mar 14, 2016 | 27.01 | 28.52 | 27.01 | 28.09 | 1,617,188 | +0.57(+2.07%) |
Mar 11, 2016 | 26.47 | 27.71 | 26.23 | 27.52 | 1,928,618 | +1.51(+5.82%) |
Mar 10, 2016 | 25.71 | 26.10 | 25.59 | 26.01 | 275,921 | +0.05(+0.19%) |
Mar 09, 2016 | 25.59 | 26.15 | 25.57 | 25.96 | 201,639 | +0.51(+2.01%) |
Mar 08, 2016 | 25.87 | 26.07 | 25.22 | 25.45 | 172,085 | -0.81(-3.09%) |
Mar 07, 2016 | 26.09 | 26.46 | 25.84 | 26.26 | 369,142 | +0.28(+1.08%) |
Mar 04, 2016 | 26.75 | 26.91 | 25.25 | 25.98 | 464,400 | -0.32(-1.21%) |
Mar 03, 2016 | 25.28 | 26.64 | 25.28 | 26.30 | 639,239 | +0.20(+0.78%) |
Mar 02, 2016 | 25.27 | 26.53 | 24.93 | 26.09 | 317,762 | +0.51(+2.00%) |
Mar 01, 2016 | 25.98 | 26.44 | 25.02 | 25.58 | 476,805 | +0.06(+0.23%) |
Feb 29, 2016 | 24.84 | 25.68 | 24.36 | 25.53 | 480,812 | +1.01(+4.13%) |
Feb 26, 2016 | 23.97 | 25.28 | 23.74 | 24.51 | 509,141 | +0.73(+3.08%) |
Feb 25, 2016 | 23.86 | 24.04 | 22.99 | 23.78 | 305,447 | +0.02(+0.08%) |
Feb 24, 2016 | 22.78 | 23.84 | 22.21 | 23.76 | 398,352 | +0.38(+1.61%) |
Feb 23, 2016 | 23.07 | 23.69 | 22.75 | 23.39 | 395,457 | +0.31(+1.34%) |
Feb 22, 2016 | 22.51 | 23.41 | 22.35 | 23.08 | 485,791 | +1.04(+4.73%) |
Feb 19, 2016 | 22.60 | 22.60 | 21.44 | 22.04 | 307,643 | -0.69(-3.05%) |
Feb 18, 2016 | 22.63 | 22.74 | 21.45 | 22.73 | 210,359 | +0.46(+2.08%) |
Feb 17, 2016 | 21.88 | 22.27 | 21.09 | 22.27 | 347,608 | +1.05(+4.95%) |
Feb 16, 2016 | 21.21 | 21.24 | 20.35 | 21.22 | 271,183 | +1.11(+5.52%) |
Feb 12, 2016 | 19.00 | 20.11 | 20.11 | 20.11 | 378,291 | +0.92(+4.77%) |
Feb 11, 2016 | 19.77 | 19.85 | 18.53 | 19.19 | 487,525 | -1.17(-5.73%) |
Feb 10, 2016 | 20.04 | 20.78 | 19.84 | 20.36 | 437,128 | -0.07(-0.33%) |
Feb 09, 2016 | 20.18 | 20.47 | 19.46 | 20.42 | 691,431 | -0.21(-1.03%) |
Feb 08, 2016 | 20.63 | 21.04 | 19.40 | 20.64 | 631,985 | -0.45(-2.15%) |
Feb 05, 2016 | 21.41 | 21.49 | 20.48 | 21.09 | 694,897 | -0.41(-1.93%) |
Feb 04, 2016 | 21.22 | 21.97 | 21.02 | 21.50 | 224,878 | +0.14(+0.68%) |
Feb 03, 2016 | 21.17 | 21.54 | 20.62 | 21.36 | 449,777 | +0.31(+1.47%) |
Feb 02, 2016 | 21.93 | 21.99 | 20.75 | 21.05 | 577,559 | -1.06(-4.80%) |
Feb 01, 2016 | 22.58 | 22.78 | 21.46 | 22.11 | 323,194 | -0.75(-3.29%) |
Jan 29, 2016 | 22.13 | 23.01 | 21.93 | 22.86 | 263,014 | +0.97(+4.45%) |
Jan 28, 2016 | 22.10 | 23.12 | 21.51 | 21.89 | 361,510 | -0.12(-0.53%) |
Jan 27, 2016 | 22.12 | 22.49 | 21.47 | 22.01 | 412,851 | -0.21(-0.95%) |
Jan 26, 2016 | 21.92 | 22.68 | 21.59 | 22.22 | 316,746 | +0.32(+1.45%) |
Jan 25, 2016 | 22.51 | 23.21 | 21.80 | 21.90 | 263,325 | -0.60(-2.66%) |
Jan 22, 2016 | 21.93 | 22.69 | 21.55 | 22.50 | 396,945 | +1.29(+6.09%) |
Jan 21, 2016 | 20.18 | 21.84 | 19.80 | 21.21 | 317,563 | +1.24(+6.23%) |
Jan 20, 2016 | 20.52 | 21.50 | 19.31 | 19.96 | 810,951 | -1.59(-7.38%) |
Jan 19, 2016 | 22.24 | 22.33 | 20.82 | 21.55 | 447,123 | -0.92(-4.08%) |
Jan 15, 2016 | 21.50 | 22.47 | 22.47 | 22.47 | 277,392 | -0.32(-1.40%) |
Jan 14, 2016 | 21.85 | 22.79 | 21.34 | 22.79 | 216,051 | +0.60(+2.69%) |
Jan 13, 2016 | 22.85 | 24.05 | 21.85 | 22.19 | 617,260 | -0.62(-2.71%) |
Jan 12, 2016 | 23.51 | 23.80 | 21.00 | 22.81 | 503,336 | -0.54(-2.31%) |
Jan 11, 2016 | 24.35 | 24.49 | 22.85 | 23.35 | 219,264 | -1.15(-4.69%) |
Jan 08, 2016 | 24.59 | 25.12 | 24.42 | 24.49 | 201,009 | +0.12(+0.48%) |
Jan 07, 2016 | 24.76 | 25.07 | 24.16 | 24.38 | 309,511 | -0.68(-2.69%) |
Jan 06, 2016 | 24.32 | 25.36 | 24.32 | 25.05 | 389,958 | +0.13(+0.50%) |
Jan 05, 2016 | 24.71 | 25.25 | 24.30 | 24.93 | 164,347 | +0.12(+0.47%) |