Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.10 | 28.12 | 27.79 | 27.89 | 344,455 | -0.21(-0.75%) |
Mar 30, 2016 | 28.30 | 28.30 | 27.99 | 28.10 | 266,447 | -0.18(-0.64%) |
Mar 29, 2016 | 27.65 | 28.33 | 27.62 | 28.28 | 206,244 | +0.71(+2.59%) |
Mar 28, 2016 | 27.72 | 27.89 | 27.31 | 27.56 | 144,984 | -0.15(-0.54%) |
Mar 24, 2016 | 27.19 | 27.71 | 27.71 | 27.71 | 291,293 | +0.54(+1.98%) |
Mar 23, 2016 | 27.21 | 27.37 | 27.09 | 27.18 | 170,547 | -0.04(-0.13%) |
Mar 22, 2016 | 27.44 | 27.55 | 27.15 | 27.21 | 205,650 | -0.27(-0.96%) |
Mar 21, 2016 | 27.62 | 27.83 | 27.41 | 27.48 | 202,809 | -0.12(-0.44%) |
Mar 18, 2016 | 27.87 | 27.87 | 27.44 | 27.60 | 523,226 | -0.13(-0.46%) |
Mar 17, 2016 | 27.41 | 27.93 | 27.34 | 27.73 | 263,689 | +0.34(+1.23%) |
Mar 16, 2016 | 27.11 | 27.46 | 26.93 | 27.39 | 215,520 | +0.29(+1.06%) |
Mar 15, 2016 | 26.75 | 27.25 | 26.74 | 27.11 | 229,461 | +0.21(+0.77%) |
Mar 14, 2016 | 27.01 | 27.01 | 26.78 | 26.90 | 206,046 | -0.12(-0.45%) |
Mar 11, 2016 | 26.63 | 27.07 | 26.63 | 27.02 | 152,121 | +0.43(+1.62%) |
Mar 10, 2016 | 26.92 | 26.98 | 26.18 | 26.59 | 169,779 | -0.16(-0.59%) |
Mar 09, 2016 | 26.60 | 27.01 | 26.60 | 26.75 | 151,405 | +0.24(+0.92%) |
Mar 08, 2016 | 26.23 | 26.60 | 26.12 | 26.50 | 201,954 | +0.27(+1.04%) |
Mar 07, 2016 | 26.03 | 26.24 | 25.74 | 26.23 | 209,548 | +0.19(+0.71%) |
Mar 04, 2016 | 26.88 | 26.93 | 25.82 | 26.05 | 422,586 | -0.90(-3.32%) |
Mar 03, 2016 | 27.06 | 27.10 | 26.86 | 26.94 | 296,141 | -0.06(-0.24%) |
Mar 02, 2016 | 26.86 | 27.01 | 26.71 | 27.00 | 184,115 | +0.10(+0.37%) |
Mar 01, 2016 | 26.68 | 26.96 | 26.68 | 26.90 | 118,367 | +0.37(+1.40%) |
Feb 29, 2016 | 26.47 | 26.98 | 26.42 | 26.53 | 156,885 | +0.03(+0.11%) |
Feb 26, 2016 | 26.80 | 27.03 | 26.42 | 26.50 | 159,735 | -0.29(-1.10%) |
Feb 25, 2016 | 26.73 | 26.99 | 26.70 | 26.80 | 139,653 | +0.12(+0.46%) |
Feb 24, 2016 | 26.68 | 26.72 | 26.32 | 26.68 | 143,687 | -0.06(-0.21%) |
Feb 23, 2016 | 26.70 | 26.99 | 26.70 | 26.73 | 116,175 | +0.00(+0.00%) |
Feb 22, 2016 | 26.95 | 27.19 | 26.59 | 26.73 | 196,304 | -0.04(-0.13%) |
Feb 19, 2016 | 26.73 | 27.03 | 26.66 | 26.77 | 162,440 | -0.01(-0.03%) |
Feb 18, 2016 | 26.43 | 26.84 | 26.30 | 26.78 | 187,646 | +0.30(+1.14%) |
Feb 17, 2016 | 26.79 | 27.01 | 26.28 | 26.47 | 191,964 | -0.19(-0.70%) |
Feb 16, 2016 | 26.53 | 26.82 | 26.33 | 26.66 | 245,619 | +0.40(+1.53%) |
Feb 12, 2016 | 26.37 | 26.26 | 26.26 | 26.26 | 238,229 | +0.12(+0.47%) |
Feb 11, 2016 | 25.56 | 26.23 | 25.56 | 26.14 | 210,595 | +0.31(+1.19%) |
Feb 10, 2016 | 25.98 | 26.41 | 25.82 | 25.83 | 252,023 | -0.04(-0.17%) |
Feb 09, 2016 | 25.83 | 26.24 | 25.62 | 25.87 | 184,465 | -0.19(-0.71%) |
Feb 08, 2016 | 26.32 | 26.32 | 25.64 | 26.06 | 308,821 | -0.36(-1.36%) |
Feb 05, 2016 | 26.85 | 26.85 | 26.40 | 26.42 | 297,071 | -0.59(-2.17%) |
Feb 04, 2016 | 26.98 | 27.22 | 26.65 | 27.00 | 209,456 | -0.03(-0.11%) |
Feb 03, 2016 | 27.09 | 27.33 | 26.57 | 27.03 | 377,646 | +0.27(+1.02%) |
Feb 02, 2016 | 26.42 | 26.83 | 26.04 | 26.76 | 208,829 | +0.16(+0.59%) |
Feb 01, 2016 | 26.34 | 26.78 | 26.14 | 26.60 | 209,190 | +0.16(+0.62%) |
Jan 29, 2016 | 25.46 | 26.48 | 25.39 | 26.44 | 401,214 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.44 | 24.99 | 25.30 | 232,236 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.21 | 24.71 | 24.89 | 192,241 | -0.19(-0.77%) |
Jan 26, 2016 | 24.73 | 25.20 | 24.56 | 25.09 | 333,194 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.94 | 24.34 | 24.69 | 216,428 | +0.01(+0.03%) |
Jan 22, 2016 | 23.80 | 24.71 | 23.80 | 24.68 | 307,674 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.13 | 23.37 | 23.66 | 328,075 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.75 | 393,810 | +0.05(+0.21%) |
Jan 19, 2016 | 23.35 | 23.76 | 23.35 | 23.70 | 212,405 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,206 | -0.19(-0.82%) |
Jan 14, 2016 | 23.32 | 23.65 | 23.04 | 23.49 | 190,819 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.04 | 23.27 | 134,342 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,542 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.73 | 133,453 | +0.18(+0.76%) |
Jan 08, 2016 | 24.28 | 24.39 | 23.52 | 23.55 | 205,683 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.63 | 24.14 | 24.15 | 133,725 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.66 | 24.24 | 24.61 | 150,080 | +0.14(+0.56%) |
Jan 05, 2016 | 23.88 | 24.58 | 23.85 | 24.47 | 133,154 | +0.60(+2.52%) |