Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.34 | 29.17 | 28.34 | 28.99 | 30,235 | +0.45(+1.56%) |
Mar 30, 2016 | 28.10 | 28.81 | 28.10 | 28.55 | 25,777 | +0.80(+2.89%) |
Mar 29, 2016 | 27.21 | 27.95 | 26.91 | 27.75 | 24,845 | +0.24(+0.86%) |
Mar 28, 2016 | 27.81 | 27.84 | 27.39 | 27.51 | 28,431 | -0.33(-1.17%) |
Mar 24, 2016 | 27.57 | 27.84 | 27.84 | 27.84 | 58,336 | -0.12(-0.42%) |
Mar 23, 2016 | 28.88 | 29.05 | 27.92 | 27.95 | 21,133 | -1.22(-4.18%) |
Mar 22, 2016 | 28.52 | 29.41 | 28.50 | 29.17 | 17,899 | +0.42(+1.45%) |
Mar 21, 2016 | 29.35 | 29.42 | 28.52 | 28.76 | 23,471 | -0.56(-1.92%) |
Mar 18, 2016 | 29.89 | 30.02 | 28.99 | 29.32 | 41,285 | -0.30(-1.00%) |
Mar 17, 2016 | 29.77 | 29.89 | 29.11 | 29.62 | 28,288 | +0.68(+2.36%) |
Mar 16, 2016 | 27.63 | 29.02 | 27.06 | 28.93 | 71,337 | +1.34(+4.84%) |
Mar 15, 2016 | 27.60 | 27.60 | 27.00 | 27.60 | 43,737 | -0.33(-1.17%) |
Mar 14, 2016 | 27.72 | 28.16 | 27.44 | 27.92 | 26,899 | +0.00(+0.00%) |
Mar 11, 2016 | 27.75 | 28.16 | 27.75 | 27.92 | 24,514 | +0.51(+1.84%) |
Mar 10, 2016 | 27.78 | 27.78 | 27.12 | 27.42 | 51,258 | -0.18(-0.65%) |
Mar 09, 2016 | 27.78 | 28.11 | 27.45 | 27.60 | 34,237 | +0.15(+0.54%) |
Mar 08, 2016 | 28.99 | 28.99 | 27.33 | 27.45 | 27,910 | -1.69(-5.81%) |
Mar 07, 2016 | 28.22 | 29.17 | 28.22 | 29.14 | 43,766 | +0.89(+3.16%) |
Mar 04, 2016 | 28.55 | 28.64 | 27.95 | 28.25 | 44,212 | -0.15(-0.52%) |
Mar 03, 2016 | 27.81 | 28.73 | 27.63 | 28.40 | 37,552 | +0.80(+2.91%) |
Mar 02, 2016 | 26.29 | 27.69 | 26.29 | 27.60 | 29,655 | +0.89(+3.34%) |
Mar 01, 2016 | 26.86 | 26.86 | 26.26 | 26.71 | 25,070 | +0.03(+0.11%) |
Feb 29, 2016 | 26.47 | 26.86 | 26.11 | 26.68 | 51,303 | +0.48(+1.81%) |
Feb 26, 2016 | 26.44 | 26.86 | 26.07 | 26.20 | 29,638 | +0.39(+1.50%) |
Feb 25, 2016 | 25.61 | 26.04 | 25.25 | 25.82 | 19,110 | -0.27(-1.03%) |
Feb 24, 2016 | 25.01 | 26.08 | 24.54 | 26.08 | 35,435 | +0.53(+2.09%) |
Feb 23, 2016 | 26.29 | 26.32 | 25.40 | 25.55 | 35,847 | -0.98(-3.70%) |
Feb 22, 2016 | 25.64 | 26.62 | 25.64 | 26.53 | 51,705 | +1.34(+5.31%) |
Feb 19, 2016 | 25.22 | 25.46 | 24.63 | 25.19 | 27,257 | -0.56(-2.19%) |
Feb 18, 2016 | 25.85 | 25.85 | 25.10 | 25.76 | 66,074 | +0.33(+1.29%) |
Feb 17, 2016 | 24.69 | 25.78 | 24.55 | 25.43 | 211,560 | +1.22(+5.03%) |
Feb 16, 2016 | 23.20 | 24.39 | 23.20 | 24.21 | 67,341 | +1.40(+6.12%) |
Feb 12, 2016 | 21.98 | 22.82 | 22.82 | 22.82 | 84,356 | +1.31(+6.08%) |
Feb 11, 2016 | 22.13 | 22.79 | 20.85 | 21.51 | 50,467 | -1.10(-4.86%) |
Feb 10, 2016 | 22.49 | 23.17 | 21.99 | 22.61 | 44,383 | +0.24(+1.06%) |
Feb 09, 2016 | 22.96 | 23.14 | 21.75 | 22.37 | 165,961 | -1.19(-5.04%) |
Feb 08, 2016 | 25.16 | 25.19 | 23.08 | 23.56 | 158,259 | -2.11(-8.22%) |
Feb 05, 2016 | 25.55 | 26.59 | 25.49 | 25.67 | 60,305 | -0.76(-2.87%) |
Feb 04, 2016 | 25.79 | 26.60 | 25.68 | 26.42 | 249,260 | +0.67(+2.59%) |
Feb 03, 2016 | 25.76 | 25.76 | 24.47 | 25.76 | 155,632 | +0.41(+1.60%) |
Feb 02, 2016 | 25.21 | 25.64 | 24.67 | 25.35 | 72,573 | -0.46(-1.80%) |
Feb 01, 2016 | 25.87 | 25.96 | 25.00 | 25.82 | 55,169 | -0.35(-1.33%) |
Jan 29, 2016 | 26.13 | 26.84 | 25.96 | 26.16 | 576,458 | +0.23(+0.89%) |
Jan 28, 2016 | 26.05 | 26.34 | 25.35 | 25.93 | 55,085 | +1.07(+4.31%) |
Jan 27, 2016 | 24.98 | 25.21 | 24.14 | 24.86 | 57,445 | -0.20(-0.81%) |
Jan 26, 2016 | 24.51 | 25.21 | 24.05 | 25.06 | 48,342 | +0.84(+3.47%) |
Jan 25, 2016 | 24.45 | 25.82 | 24.14 | 24.22 | 224,992 | -0.64(-2.56%) |
Jan 22, 2016 | 23.73 | 25.24 | 23.73 | 24.86 | 108,734 | +1.94(+8.47%) |
Jan 21, 2016 | 21.61 | 23.24 | 21.61 | 22.92 | 87,159 | +1.25(+5.75%) |
Jan 20, 2016 | 22.77 | 22.77 | 20.92 | 21.67 | 142,148 | -1.71(-7.31%) |
Jan 19, 2016 | 24.98 | 25.18 | 22.82 | 23.38 | 120,774 | -1.42(-5.72%) |
Jan 15, 2016 | 25.12 | 24.80 | 24.80 | 24.80 | 66,058 | -1.27(-4.89%) |
Jan 14, 2016 | 24.71 | 26.08 | 24.43 | 26.08 | 58,589 | +1.54(+6.26%) |
Jan 13, 2016 | 26.37 | 26.66 | 24.19 | 24.54 | 46,087 | -1.45(-5.57%) |
Jan 12, 2016 | 26.54 | 27.08 | 24.40 | 25.99 | 145,217 | -0.14(-0.55%) |
Jan 11, 2016 | 27.53 | 28.31 | 25.73 | 26.13 | 50,917 | -1.39(-5.05%) |
Jan 08, 2016 | 27.50 | 27.99 | 27.41 | 27.53 | 97,778 | +0.29(+1.06%) |
Jan 07, 2016 | 28.08 | 28.45 | 27.11 | 27.24 | 58,736 | -1.51(-5.24%) |
Jan 06, 2016 | 29.67 | 29.81 | 28.59 | 28.74 | 55,538 | -1.56(-5.16%) |
Jan 05, 2016 | 30.51 | 30.57 | 29.84 | 30.31 | 29,758 | -0.29(-0.95%) |