Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.02 | 27.38 | 26.86 | 27.20 | 896,694 | +0.17(+0.63%) |
Mar 30, 2016 | 27.13 | 27.48 | 26.91 | 27.03 | 765,147 | +0.02(+0.06%) |
Mar 29, 2016 | 26.20 | 27.04 | 25.83 | 27.01 | 848,476 | +0.75(+2.87%) |
Mar 28, 2016 | 26.22 | 26.41 | 26.01 | 26.26 | 519,059 | +0.06(+0.22%) |
Mar 24, 2016 | 26.09 | 26.20 | 26.20 | 26.20 | 605,125 | -0.20(-0.77%) |
Mar 23, 2016 | 26.52 | 26.80 | 26.38 | 26.40 | 1,397,528 | -0.25(-0.94%) |
Mar 22, 2016 | 26.32 | 26.70 | 26.04 | 26.65 | 988,655 | +0.07(+0.28%) |
Mar 21, 2016 | 26.40 | 26.63 | 26.04 | 26.58 | 1,130,807 | +0.22(+0.83%) |
Mar 18, 2016 | 26.36 | 26.75 | 25.94 | 26.36 | 2,743,827 | +0.05(+0.19%) |
Mar 17, 2016 | 25.60 | 26.45 | 25.48 | 26.31 | 884,608 | +0.74(+2.89%) |
Mar 16, 2016 | 25.02 | 25.62 | 25.02 | 25.58 | 863,191 | +0.37(+1.45%) |
Mar 15, 2016 | 25.22 | 25.32 | 24.90 | 25.21 | 1,137,166 | -0.24(-0.92%) |
Mar 14, 2016 | 25.64 | 25.80 | 25.24 | 25.45 | 726,683 | -0.24(-0.95%) |
Mar 11, 2016 | 25.14 | 25.74 | 25.14 | 25.69 | 689,004 | +0.91(+3.67%) |
Mar 10, 2016 | 25.05 | 25.24 | 24.42 | 24.78 | 1,399,945 | -0.14(-0.55%) |
Mar 09, 2016 | 24.95 | 25.07 | 24.45 | 24.92 | 795,605 | +0.06(+0.23%) |
Mar 08, 2016 | 25.34 | 25.49 | 24.73 | 24.86 | 623,590 | -0.71(-2.79%) |
Mar 07, 2016 | 25.53 | 25.87 | 25.31 | 25.58 | 883,616 | -0.21(-0.82%) |
Mar 04, 2016 | 25.23 | 26.08 | 25.23 | 25.79 | 1,078,054 | +0.61(+2.42%) |
Mar 03, 2016 | 24.76 | 25.36 | 24.76 | 25.18 | 1,006,282 | +0.31(+1.24%) |
Mar 02, 2016 | 24.59 | 24.93 | 24.37 | 24.87 | 754,587 | +0.22(+0.89%) |
Mar 01, 2016 | 23.68 | 24.66 | 23.66 | 24.65 | 1,765,717 | +1.19(+5.08%) |
Feb 29, 2016 | 23.26 | 23.68 | 23.12 | 23.46 | 1,160,260 | +0.18(+0.77%) |
Feb 26, 2016 | 22.97 | 23.35 | 22.78 | 23.28 | 1,021,866 | +0.54(+2.35%) |
Feb 25, 2016 | 22.72 | 22.80 | 21.89 | 22.74 | 1,204,127 | +0.09(+0.39%) |
Feb 24, 2016 | 22.92 | 22.92 | 21.90 | 22.65 | 2,024,809 | -0.55(-2.38%) |
Feb 23, 2016 | 23.96 | 23.98 | 23.19 | 23.21 | 1,251,709 | -0.88(-3.67%) |
Feb 22, 2016 | 23.85 | 24.17 | 23.82 | 24.09 | 1,018,543 | +0.47(+1.99%) |
Feb 19, 2016 | 23.63 | 23.75 | 23.43 | 23.62 | 1,178,416 | -0.32(-1.36%) |
Feb 18, 2016 | 24.02 | 24.11 | 23.76 | 23.94 | 727,640 | -0.21(-0.87%) |
Feb 17, 2016 | 24.11 | 24.44 | 23.81 | 24.16 | 1,447,348 | +0.24(+1.02%) |
Feb 16, 2016 | 23.53 | 24.09 | 23.43 | 23.91 | 1,140,092 | +0.48(+2.04%) |
Feb 12, 2016 | 22.95 | 23.43 | 23.43 | 23.43 | 1,110,299 | +0.71(+3.11%) |
Feb 11, 2016 | 22.45 | 22.89 | 22.21 | 22.73 | 1,548,208 | -0.32(-1.41%) |
Feb 10, 2016 | 23.00 | 23.77 | 23.00 | 23.05 | 1,116,194 | +0.19(+0.85%) |
Feb 09, 2016 | 22.33 | 23.22 | 22.17 | 22.86 | 1,709,667 | +0.08(+0.36%) |
Feb 08, 2016 | 22.65 | 22.90 | 22.22 | 22.78 | 1,546,291 | -0.25(-1.09%) |
Feb 05, 2016 | 22.99 | 23.45 | 22.95 | 23.03 | 1,553,539 | +0.04(+0.18%) |
Feb 04, 2016 | 22.23 | 23.12 | 22.18 | 22.99 | 1,093,972 | +0.69(+3.09%) |
Feb 03, 2016 | 22.23 | 22.41 | 21.45 | 22.30 | 1,349,866 | +0.24(+1.10%) |
Feb 02, 2016 | 22.48 | 22.48 | 21.83 | 22.05 | 1,222,336 | -0.91(-3.96%) |
Feb 01, 2016 | 23.07 | 23.13 | 22.61 | 22.96 | 1,295,469 | -0.29(-1.26%) |
Jan 29, 2016 | 22.66 | 23.28 | 22.61 | 23.25 | 3,006,889 | +0.77(+3.43%) |
Jan 28, 2016 | 23.06 | 23.39 | 22.47 | 22.48 | 1,463,212 | -0.28(-1.21%) |
Jan 27, 2016 | 23.00 | 23.31 | 22.61 | 22.76 | 1,001,151 | -0.25(-1.08%) |
Jan 26, 2016 | 22.52 | 23.07 | 22.35 | 23.01 | 1,495,892 | +0.67(+2.99%) |
Jan 25, 2016 | 22.85 | 22.85 | 22.28 | 22.34 | 1,487,354 | -0.55(-2.39%) |
Jan 22, 2016 | 22.54 | 22.92 | 22.11 | 22.89 | 1,336,069 | +0.78(+3.53%) |
Jan 21, 2016 | 22.23 | 22.93 | 22.10 | 22.11 | 1,774,941 | -0.02(-0.07%) |
Jan 20, 2016 | 21.70 | 22.39 | 21.42 | 22.12 | 2,375,507 | -0.07(-0.33%) |
Jan 19, 2016 | 22.48 | 22.61 | 21.94 | 22.20 | 1,836,900 | +0.18(+0.80%) |
Jan 15, 2016 | 21.50 | 22.02 | 22.02 | 22.02 | 1,796,515 | -0.29(-1.30%) |
Jan 14, 2016 | 22.26 | 22.54 | 21.63 | 22.31 | 2,529,165 | +0.10(+0.43%) |
Jan 13, 2016 | 23.26 | 23.30 | 22.16 | 22.21 | 1,770,083 | -0.92(-4.00%) |
Jan 12, 2016 | 23.09 | 23.33 | 22.61 | 23.14 | 1,648,508 | +0.24(+1.05%) |
Jan 11, 2016 | 23.18 | 23.36 | 22.65 | 22.89 | 1,579,153 | -0.24(-1.04%) |
Jan 08, 2016 | 23.85 | 23.92 | 23.10 | 23.14 | 1,186,982 | -0.48(-2.04%) |
Jan 07, 2016 | 24.12 | 24.40 | 23.55 | 23.62 | 1,481,247 | -1.09(-4.39%) |
Jan 06, 2016 | 24.89 | 25.03 | 24.52 | 24.70 | 1,386,354 | -0.64(-2.51%) |
Jan 05, 2016 | 25.50 | 25.71 | 25.11 | 25.34 | 1,498,460 | -0.16(-0.63%) |