Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.75 | 25.87 | 25.52 | 25.72 | 877,200 | -0.06(-0.25%) |
Mar 30, 2016 | 25.74 | 25.98 | 25.72 | 25.78 | 117,295 | +0.20(+0.79%) |
Mar 29, 2016 | 25.47 | 25.58 | 25.23 | 25.58 | 234,353 | +0.01(+0.05%) |
Mar 28, 2016 | 25.66 | 25.68 | 25.47 | 25.56 | 96,899 | -0.03(-0.12%) |
Mar 24, 2016 | 25.50 | 25.60 | 25.60 | 25.60 | 185,842 | -0.19(-0.73%) |
Mar 23, 2016 | 25.93 | 25.95 | 25.77 | 25.78 | 110,666 | -0.25(-0.98%) |
Mar 22, 2016 | 25.97 | 26.13 | 25.86 | 26.04 | 154,228 | -0.12(-0.45%) |
Mar 21, 2016 | 26.06 | 26.30 | 25.98 | 26.15 | 104,431 | +0.01(+0.05%) |
Mar 18, 2016 | 26.00 | 26.25 | 25.91 | 26.14 | 141,889 | +0.41(+1.58%) |
Mar 17, 2016 | 25.39 | 25.82 | 25.25 | 25.74 | 196,186 | +0.27(+1.04%) |
Mar 16, 2016 | 25.47 | 25.73 | 25.26 | 25.47 | 241,294 | -0.10(-0.38%) |
Mar 15, 2016 | 25.44 | 25.58 | 25.37 | 25.57 | 191,102 | -0.12(-0.47%) |
Mar 14, 2016 | 25.70 | 25.75 | 25.51 | 25.69 | 161,192 | -0.12(-0.48%) |
Mar 11, 2016 | 25.44 | 25.81 | 25.41 | 25.81 | 114,473 | +0.72(+2.89%) |
Mar 10, 2016 | 25.31 | 25.41 | 24.78 | 25.09 | 189,983 | -0.02(-0.09%) |
Mar 09, 2016 | 25.32 | 25.32 | 25.03 | 25.11 | 150,645 | -0.04(-0.18%) |
Mar 08, 2016 | 25.45 | 25.49 | 25.14 | 25.15 | 204,815 | -0.54(-2.12%) |
Mar 07, 2016 | 25.66 | 25.78 | 25.55 | 25.70 | 163,224 | -0.11(-0.42%) |
Mar 04, 2016 | 25.84 | 25.92 | 25.66 | 25.81 | 287,185 | +0.12(+0.48%) |
Mar 03, 2016 | 25.44 | 25.68 | 25.35 | 25.68 | 122,840 | +0.24(+0.95%) |
Mar 02, 2016 | 25.17 | 25.45 | 25.14 | 25.44 | 262,129 | +0.28(+1.11%) |
Mar 01, 2016 | 24.39 | 25.16 | 24.39 | 25.16 | 237,104 | +0.95(+3.91%) |
Feb 29, 2016 | 24.56 | 24.65 | 24.22 | 24.22 | 220,923 | -0.40(-1.62%) |
Feb 26, 2016 | 24.59 | 24.83 | 24.42 | 24.62 | 236,181 | +0.28(+1.14%) |
Feb 25, 2016 | 24.03 | 24.34 | 23.99 | 24.34 | 123,481 | +0.34(+1.40%) |
Feb 24, 2016 | 23.73 | 24.03 | 23.38 | 24.00 | 436,734 | -0.08(-0.34%) |
Feb 23, 2016 | 24.54 | 24.54 | 24.04 | 24.08 | 160,386 | -0.59(-2.39%) |
Feb 22, 2016 | 24.59 | 24.72 | 24.57 | 24.67 | 175,938 | +0.45(+1.87%) |
Feb 19, 2016 | 24.05 | 24.27 | 23.91 | 24.22 | 233,227 | +0.04(+0.16%) |
Feb 18, 2016 | 24.56 | 24.56 | 24.05 | 24.18 | 278,759 | -0.30(-1.22%) |
Feb 17, 2016 | 24.44 | 24.62 | 24.43 | 24.48 | 128,006 | +0.27(+1.10%) |
Feb 16, 2016 | 24.10 | 24.31 | 23.93 | 24.21 | 393,364 | +0.54(+2.29%) |
Feb 12, 2016 | 23.10 | 23.67 | 23.67 | 23.67 | 564,008 | +1.09(+4.82%) |
Feb 11, 2016 | 22.71 | 22.89 | 22.37 | 22.58 | 1,282,630 | -0.82(-3.50%) |
Feb 10, 2016 | 23.74 | 24.03 | 23.40 | 23.40 | 266,335 | -0.09(-0.38%) |
Feb 09, 2016 | 22.99 | 23.67 | 22.88 | 23.49 | 434,384 | +0.04(+0.16%) |
Feb 08, 2016 | 23.83 | 23.85 | 23.18 | 23.45 | 417,410 | -0.78(-3.24%) |
Feb 05, 2016 | 24.68 | 24.82 | 24.17 | 24.24 | 235,452 | -0.39(-1.57%) |
Feb 04, 2016 | 24.25 | 24.82 | 24.25 | 24.63 | 392,676 | +0.25(+1.04%) |
Feb 03, 2016 | 24.47 | 24.47 | 23.56 | 24.37 | 522,663 | +0.03(+0.13%) |
Feb 02, 2016 | 24.80 | 24.80 | 24.26 | 24.34 | 169,910 | -0.80(-3.18%) |
Feb 01, 2016 | 25.16 | 25.26 | 24.93 | 25.14 | 443,932 | -0.14(-0.55%) |
Jan 29, 2016 | 24.55 | 25.28 | 24.53 | 25.28 | 154,986 | +0.87(+3.55%) |
Jan 28, 2016 | 24.69 | 24.78 | 24.29 | 24.41 | 200,976 | -0.03(-0.14%) |
Jan 27, 2016 | 24.42 | 24.95 | 24.30 | 24.45 | 349,906 | -0.02(-0.06%) |
Jan 26, 2016 | 24.13 | 24.53 | 24.12 | 24.46 | 528,240 | +0.45(+1.87%) |
Jan 25, 2016 | 24.58 | 24.64 | 24.01 | 24.01 | 6,341,533 | -0.69(-2.78%) |
Jan 22, 2016 | 24.66 | 24.76 | 24.52 | 24.70 | 225,726 | +0.42(+1.72%) |
Jan 21, 2016 | 24.46 | 24.78 | 24.23 | 24.28 | 242,055 | -0.14(-0.57%) |
Jan 20, 2016 | 24.29 | 24.67 | 23.85 | 24.42 | 518,934 | -0.42(-1.69%) |
Jan 19, 2016 | 25.33 | 25.37 | 24.66 | 24.84 | 640,365 | -0.16(-0.65%) |
Jan 15, 2016 | 24.95 | 25.01 | 25.01 | 25.01 | 641,104 | -0.71(-2.74%) |
Jan 14, 2016 | 25.55 | 25.90 | 25.20 | 25.71 | 374,390 | +0.31(+1.21%) |
Jan 13, 2016 | 26.44 | 26.50 | 25.31 | 25.40 | 1,390,098 | -0.87(-3.32%) |
Jan 12, 2016 | 26.37 | 26.41 | 25.90 | 26.28 | 274,032 | +0.19(+0.73%) |
Jan 11, 2016 | 26.09 | 26.15 | 25.74 | 26.09 | 321,291 | +0.13(+0.51%) |
Jan 08, 2016 | 26.77 | 26.77 | 25.91 | 25.95 | 402,938 | -0.49(-1.86%) |
Jan 07, 2016 | 26.75 | 26.93 | 26.36 | 26.45 | 426,412 | -0.85(-3.12%) |
Jan 06, 2016 | 27.37 | 27.54 | 27.19 | 27.30 | 471,788 | -0.49(-1.75%) |
Jan 05, 2016 | 27.89 | 27.97 | 27.58 | 27.78 | 241,231 | -0.04(-0.14%) |