Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.72 | 26.81 | 26.57 | 26.69 | 561,299 | +0.01(+0.03%) |
Mar 30, 2016 | 26.87 | 26.97 | 26.59 | 26.68 | 388,669 | -0.12(-0.44%) |
Mar 29, 2016 | 26.34 | 26.81 | 26.29 | 26.80 | 647,117 | +0.45(+1.71%) |
Mar 28, 2016 | 26.38 | 26.54 | 26.19 | 26.35 | 695,768 | -0.01(-0.03%) |
Mar 24, 2016 | 26.01 | 26.36 | 26.36 | 26.36 | 882,635 | +0.03(+0.12%) |
Mar 23, 2016 | 26.21 | 26.52 | 26.03 | 26.33 | 480,740 | +0.11(+0.42%) |
Mar 22, 2016 | 26.40 | 26.52 | 26.15 | 26.21 | 864,272 | -0.18(-0.69%) |
Mar 21, 2016 | 26.49 | 26.52 | 26.13 | 26.40 | 572,598 | -0.10(-0.39%) |
Mar 18, 2016 | 26.71 | 26.71 | 26.35 | 26.50 | 1,375,479 | -0.21(-0.80%) |
Mar 17, 2016 | 26.54 | 26.76 | 26.40 | 26.71 | 733,405 | +0.21(+0.81%) |
Mar 16, 2016 | 26.40 | 26.65 | 26.03 | 26.50 | 618,530 | +0.09(+0.33%) |
Mar 15, 2016 | 26.21 | 26.54 | 26.17 | 26.41 | 854,978 | +0.10(+0.39%) |
Mar 14, 2016 | 26.30 | 26.40 | 26.11 | 26.31 | 796,377 | +0.02(+0.09%) |
Mar 11, 2016 | 26.46 | 26.57 | 26.21 | 26.29 | 534,161 | -0.07(-0.27%) |
Mar 10, 2016 | 26.49 | 26.64 | 25.87 | 26.36 | 734,882 | -0.13(-0.51%) |
Mar 09, 2016 | 26.35 | 26.65 | 26.24 | 26.49 | 840,307 | +0.13(+0.48%) |
Mar 08, 2016 | 26.17 | 26.55 | 26.04 | 26.36 | 1,114,774 | +0.24(+0.91%) |
Mar 07, 2016 | 25.95 | 26.27 | 25.87 | 26.13 | 578,535 | +0.09(+0.36%) |
Mar 04, 2016 | 25.49 | 26.10 | 25.40 | 26.03 | 799,064 | +0.36(+1.42%) |
Mar 03, 2016 | 25.41 | 25.68 | 25.13 | 25.67 | 926,729 | +0.28(+1.12%) |
Mar 02, 2016 | 25.26 | 25.40 | 24.77 | 25.38 | 715,801 | +0.01(+0.03%) |
Mar 01, 2016 | 25.40 | 25.54 | 25.14 | 25.38 | 771,426 | +0.11(+0.44%) |
Feb 29, 2016 | 25.57 | 25.60 | 25.11 | 25.26 | 871,398 | +0.08(+0.31%) |
Feb 26, 2016 | 25.79 | 26.07 | 25.08 | 25.19 | 742,460 | -1.14(-4.33%) |
Feb 25, 2016 | 26.02 | 26.39 | 25.99 | 26.33 | 468,399 | +0.26(+1.00%) |
Feb 24, 2016 | 25.83 | 26.16 | 25.83 | 26.06 | 704,273 | +0.20(+0.77%) |
Feb 23, 2016 | 25.70 | 26.00 | 25.57 | 25.87 | 457,354 | +0.04(+0.15%) |
Feb 22, 2016 | 25.52 | 25.85 | 25.41 | 25.83 | 580,877 | +0.31(+1.21%) |
Feb 19, 2016 | 25.57 | 25.75 | 25.41 | 25.52 | 716,420 | -0.09(-0.37%) |
Feb 18, 2016 | 25.03 | 25.67 | 24.91 | 25.61 | 844,733 | +0.64(+2.57%) |
Feb 17, 2016 | 25.25 | 25.26 | 24.86 | 24.97 | 1,243,345 | -0.25(-0.97%) |
Feb 16, 2016 | 25.22 | 25.31 | 25.03 | 25.22 | 548,360 | +0.12(+0.47%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 897,290 | -0.16(-0.63%) |
Feb 11, 2016 | 25.47 | 25.50 | 25.00 | 25.26 | 916,627 | -0.20(-0.78%) |
Feb 10, 2016 | 25.45 | 25.62 | 24.77 | 25.45 | 1,325,810 | -0.11(-0.43%) |
Feb 09, 2016 | 25.40 | 25.73 | 25.26 | 25.57 | 2,114,594 | +0.06(+0.22%) |
Feb 08, 2016 | 25.42 | 25.72 | 25.22 | 25.51 | 1,261,619 | +0.07(+0.28%) |
Feb 05, 2016 | 25.03 | 25.68 | 24.75 | 25.44 | 1,254,912 | +0.28(+1.10%) |
Feb 04, 2016 | 25.26 | 25.35 | 24.81 | 25.16 | 1,086,735 | -0.13(-0.53%) |
Feb 03, 2016 | 25.26 | 25.57 | 25.10 | 25.30 | 1,117,968 | +0.13(+0.53%) |
Feb 02, 2016 | 24.97 | 25.29 | 24.85 | 25.16 | 896,939 | +0.18(+0.73%) |
Feb 01, 2016 | 24.83 | 25.32 | 24.73 | 24.98 | 1,363,196 | +0.12(+0.48%) |
Jan 29, 2016 | 24.54 | 24.86 | 24.50 | 24.86 | 1,027,907 | +0.50(+2.05%) |
Jan 28, 2016 | 23.90 | 24.47 | 23.80 | 24.36 | 577,922 | +0.51(+2.12%) |
Jan 27, 2016 | 23.67 | 24.09 | 23.60 | 23.86 | 537,085 | +0.07(+0.30%) |
Jan 26, 2016 | 23.59 | 24.02 | 23.58 | 23.78 | 477,159 | +0.32(+1.38%) |
Jan 25, 2016 | 23.83 | 23.90 | 23.42 | 23.46 | 556,870 | -0.38(-1.59%) |
Jan 22, 2016 | 23.29 | 23.86 | 23.18 | 23.84 | 732,861 | +0.61(+2.62%) |
Jan 21, 2016 | 23.65 | 23.76 | 23.13 | 23.23 | 1,101,070 | -0.41(-1.74%) |
Jan 20, 2016 | 23.92 | 24.08 | 23.04 | 23.64 | 1,239,769 | -0.36(-1.51%) |
Jan 19, 2016 | 23.81 | 24.21 | 23.76 | 24.00 | 1,043,408 | +0.27(+1.16%) |
Jan 15, 2016 | 23.74 | 23.73 | 23.73 | 23.73 | 954,554 | -0.36(-1.50%) |
Jan 14, 2016 | 23.62 | 24.23 | 23.48 | 24.09 | 1,102,823 | +0.48(+2.03%) |
Jan 13, 2016 | 23.91 | 24.07 | 23.51 | 23.61 | 1,078,139 | -0.30(-1.25%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.60 | 23.91 | 1,070,062 | -0.39(-1.62%) |
Jan 11, 2016 | 24.25 | 24.43 | 24.11 | 24.30 | 788,196 | +0.11(+0.45%) |
Jan 08, 2016 | 24.20 | 24.47 | 24.13 | 24.19 | 1,178,969 | +0.03(+0.13%) |
Jan 07, 2016 | 23.84 | 24.21 | 23.81 | 24.16 | 1,023,000 | +0.05(+0.20%) |
Jan 06, 2016 | 23.88 | 24.16 | 23.76 | 24.11 | 662,121 | +0.09(+0.39%) |
Jan 05, 2016 | 23.70 | 24.04 | 23.38 | 24.02 | 735,546 | +0.31(+1.33%) |