Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.34 | 28.42 | 28.33 | 28.42 | 5,435 | -0.00(-0.01%) |
Mar 30, 2016 | 28.42 | 28.57 | 28.38 | 28.42 | 7,610 | +0.15(+0.52%) |
Mar 29, 2016 | 27.83 | 28.27 | 27.83 | 28.27 | 7,572 | +0.32(+1.13%) |
Mar 28, 2016 | 27.84 | 28.07 | 27.84 | 27.96 | 4,684 | +0.39(+1.42%) |
Mar 24, 2016 | 27.56 | 27.57 | 27.57 | 27.57 | 3,656 | -0.48(-1.73%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.05 | 1,328 | -0.26(-0.91%) |
Mar 22, 2016 | 28.24 | 28.43 | 28.24 | 28.31 | 1,730 | +0.04(+0.14%) |
Mar 21, 2016 | 28.26 | 28.33 | 28.17 | 28.27 | 9,633 | +0.16(+0.57%) |
Mar 18, 2016 | 28.17 | 28.17 | 28.10 | 28.11 | 2,117 | +0.08(+0.28%) |
Mar 17, 2016 | 27.92 | 28.09 | 27.92 | 28.03 | 18,404 | +0.14(+0.52%) |
Mar 16, 2016 | 27.55 | 27.92 | 27.52 | 27.88 | 2,904 | +0.44(+1.60%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.36 | 27.44 | 4,317 | -0.35(-1.25%) |
Mar 14, 2016 | 27.85 | 27.91 | 27.79 | 27.79 | 4,795 | +0.01(+0.05%) |
Mar 11, 2016 | 27.50 | 27.78 | 27.50 | 27.78 | 12,297 | +0.85(+3.16%) |
Mar 10, 2016 | 27.33 | 27.33 | 26.72 | 26.93 | 3,540 | -0.15(-0.54%) |
Mar 08, 2016 | 27.39 | 27.07 | 27.07 | 27.07 | 1 | -0.63(-2.28%) |
Mar 07, 2016 | 27.53 | 27.77 | 27.33 | 27.71 | 8,574 | -0.07(-0.25%) |
Mar 04, 2016 | 27.55 | 27.66 | 27.55 | 27.78 | 1,951 | +0.55(+2.00%) |
Mar 03, 2016 | 26.95 | 27.27 | 26.95 | 27.23 | 36,778 | +0.45(+1.66%) |
Mar 02, 2016 | 26.52 | 26.79 | 26.52 | 26.79 | 6,042 | +0.36(+1.36%) |
Mar 01, 2016 | 26.28 | 26.43 | 26.03 | 26.43 | 6,176 | +0.47(+1.81%) |
Feb 29, 2016 | 25.90 | 26.01 | 25.90 | 25.96 | 16,354 | +0.31(+1.19%) |
Feb 26, 2016 | 25.47 | 25.91 | 25.47 | 25.65 | 5,971 | +0.18(+0.72%) |
Feb 25, 2016 | 25.24 | 25.46 | 25.23 | 25.46 | 3,197 | -0.01(-0.03%) |
Feb 24, 2016 | 25.25 | 25.47 | 24.94 | 25.47 | 3,258 | -0.12(-0.46%) |
Feb 23, 2016 | 25.96 | 25.96 | 25.59 | 25.59 | 2,489 | -0.44(-1.69%) |
Feb 22, 2016 | 26.01 | 26.10 | 25.98 | 26.03 | 4,743 | +0.42(+1.63%) |
Feb 19, 2016 | 25.46 | 25.62 | 25.46 | 25.61 | 1,927 | -0.40(-1.54%) |
Feb 18, 2016 | 26.35 | 26.35 | 25.90 | 26.02 | 4,594 | +0.08(+0.32%) |
Feb 17, 2016 | 25.84 | 26.09 | 25.84 | 25.93 | 10,022 | +0.69(+2.74%) |
Feb 16, 2016 | 24.95 | 25.24 | 24.95 | 25.24 | 2,513 | +1.03(+4.24%) |
Feb 11, 2016 | 24.09 | 24.21 | 24.21 | 24.21 | 9,101 | -0.51(-2.05%) |
Feb 10, 2016 | 25.02 | 25.79 | 24.64 | 24.72 | 1,618 | +0.12(+0.49%) |
Feb 09, 2016 | 24.52 | 24.64 | 24.24 | 24.60 | 16,218 | -0.32(-1.29%) |
Feb 08, 2016 | 25.02 | 25.04 | 24.65 | 24.92 | 3,828 | -0.53(-2.09%) |
Feb 05, 2016 | 25.58 | 25.89 | 25.23 | 25.46 | 16,159 | -0.50(-1.92%) |
Feb 04, 2016 | 25.74 | 26.03 | 25.57 | 25.96 | 14,748 | -0.06(-0.23%) |
Feb 03, 2016 | 26.35 | 26.35 | 25.47 | 26.01 | 18,825 | -0.40(-1.51%) |
Feb 02, 2016 | 26.70 | 26.70 | 26.29 | 26.41 | 5,524 | -0.77(-2.83%) |
Feb 01, 2016 | 26.84 | 27.23 | 26.67 | 27.18 | 9,056 | +0.00(+0.00%) |
Jan 29, 2016 | 26.71 | 27.76 | 26.71 | 27.18 | 7,274 | +0.19(+0.69%) |
Jan 28, 2016 | 27.10 | 27.81 | 26.60 | 27.00 | 25,270 | +0.22(+0.82%) |
Jan 27, 2016 | 26.91 | 27.28 | 26.62 | 26.78 | 2,958 | -0.14(-0.53%) |
Jan 26, 2016 | 26.70 | 26.94 | 26.68 | 26.92 | 34,119 | +0.36(+1.34%) |
Jan 25, 2016 | 26.76 | 26.84 | 26.42 | 26.56 | 32,392 | -0.47(-1.75%) |
Jan 22, 2016 | 27.17 | 27.35 | 27.03 | 27.04 | 35,658 | +0.69(+2.60%) |
Jan 21, 2016 | 26.16 | 26.75 | 25.63 | 26.35 | 19,687 | +0.06(+0.23%) |
Jan 20, 2016 | 26.40 | 26.44 | 25.89 | 26.29 | 7,254 | -0.80(-2.94%) |
Jan 19, 2016 | 26.84 | 27.44 | 26.79 | 27.09 | 167,189 | +0.28(+1.04%) |
Jan 15, 2016 | 26.90 | 26.81 | 26.81 | 26.81 | 8,510 | -0.73(-2.66%) |
Jan 14, 2016 | 27.57 | 27.78 | 27.07 | 27.54 | 21,313 | -0.04(-0.16%) |
Jan 13, 2016 | 28.24 | 28.54 | 27.59 | 27.59 | 5,139 | -0.48(-1.72%) |
Jan 12, 2016 | 28.18 | 28.92 | 27.85 | 28.07 | 7,929 | +0.39(+1.41%) |
Jan 11, 2016 | 27.81 | 27.85 | 27.68 | 27.68 | 2,273 | -0.03(-0.09%) |
Jan 08, 2016 | 28.03 | 28.10 | 27.61 | 27.71 | 6,908 | -0.17(-0.61%) |
Jan 07, 2016 | 27.88 | 28.21 | 27.74 | 27.88 | 58,232 | -0.74(-2.60%) |
Jan 06, 2016 | 28.84 | 28.84 | 28.58 | 28.62 | 182,841 | -1.01(-3.40%) |
Jan 05, 2016 | 29.58 | 29.64 | 29.47 | 29.63 | 17,943 | -0.18(-0.60%) |