Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.65 | 26.98 | 26.61 | 26.90 | 2,340,751 | +0.22(+0.82%) |
Mar 30, 2016 | 27.03 | 27.16 | 26.68 | 26.69 | 3,389,793 | -0.23(-0.85%) |
Mar 29, 2016 | 26.39 | 26.97 | 26.31 | 26.91 | 4,864,666 | +0.68(+2.57%) |
Mar 28, 2016 | 26.08 | 26.32 | 25.91 | 26.24 | 3,429,851 | +0.21(+0.80%) |
Mar 24, 2016 | 25.91 | 26.03 | 26.03 | 26.03 | 1,921,504 | +0.09(+0.34%) |
Mar 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 3,591,036 | -0.36(-1.38%) |
Mar 22, 2016 | 26.20 | 26.46 | 26.14 | 26.30 | 3,164,125 | -0.02(-0.08%) |
Mar 21, 2016 | 26.61 | 26.70 | 26.18 | 26.32 | 3,120,585 | -0.31(-1.16%) |
Mar 18, 2016 | 26.31 | 26.76 | 26.31 | 26.63 | 3,461,817 | +0.35(+1.32%) |
Mar 17, 2016 | 25.82 | 26.39 | 25.77 | 26.28 | 2,574,835 | +0.39(+1.49%) |
Mar 16, 2016 | 25.35 | 25.95 | 25.34 | 25.90 | 4,137,344 | +0.35(+1.36%) |
Mar 15, 2016 | 25.59 | 25.65 | 25.46 | 25.55 | 2,538,232 | -0.20(-0.77%) |
Mar 14, 2016 | 25.71 | 25.83 | 25.54 | 25.75 | 2,204,475 | -0.08(-0.31%) |
Mar 11, 2016 | 25.38 | 25.86 | 25.26 | 25.83 | 3,675,035 | +0.68(+2.72%) |
Mar 10, 2016 | 25.34 | 25.51 | 24.80 | 25.14 | 2,440,591 | -0.10(-0.39%) |
Mar 09, 2016 | 25.17 | 25.31 | 24.89 | 25.24 | 1,901,890 | +0.21(+0.83%) |
Mar 08, 2016 | 25.43 | 25.57 | 24.93 | 25.03 | 4,968,924 | -0.49(-1.91%) |
Mar 07, 2016 | 25.24 | 25.60 | 25.24 | 25.52 | 2,826,704 | +0.12(+0.47%) |
Mar 04, 2016 | 25.50 | 25.56 | 25.26 | 25.40 | 3,450,028 | -0.10(-0.39%) |
Mar 03, 2016 | 25.20 | 25.52 | 25.05 | 25.50 | 2,405,476 | +0.32(+1.26%) |
Mar 02, 2016 | 24.91 | 25.18 | 24.89 | 25.18 | 3,795,177 | +0.22(+0.87%) |
Mar 01, 2016 | 24.49 | 25.02 | 24.42 | 24.96 | 3,167,811 | +0.66(+2.74%) |
Feb 29, 2016 | 24.41 | 24.69 | 24.29 | 24.30 | 3,571,490 | -0.14(-0.57%) |
Feb 26, 2016 | 24.54 | 24.64 | 24.32 | 24.44 | 7,340,452 | +0.09(+0.37%) |
Feb 25, 2016 | 23.96 | 24.36 | 23.84 | 24.35 | 6,334,643 | +0.43(+1.78%) |
Feb 24, 2016 | 23.46 | 23.96 | 23.26 | 23.92 | 4,648,037 | +0.22(+0.92%) |
Feb 23, 2016 | 23.54 | 23.78 | 23.36 | 23.70 | 3,379,965 | +0.18(+0.76%) |
Feb 22, 2016 | 23.23 | 23.55 | 23.23 | 23.53 | 1,552,123 | +0.47(+2.02%) |
Feb 19, 2016 | 22.93 | 23.17 | 22.81 | 23.06 | 2,502,588 | +0.04(+0.17%) |
Feb 18, 2016 | 23.23 | 23.23 | 22.79 | 23.02 | 2,674,919 | -0.14(-0.60%) |
Feb 17, 2016 | 23.09 | 23.34 | 22.95 | 23.16 | 3,095,753 | +0.20(+0.86%) |
Feb 16, 2016 | 22.73 | 22.99 | 22.46 | 22.96 | 2,533,880 | +0.56(+2.48%) |
Feb 12, 2016 | 21.88 | 22.40 | 22.40 | 22.40 | 3,768,246 | +0.71(+3.29%) |
Feb 11, 2016 | 21.97 | 22.18 | 21.44 | 21.69 | 5,843,181 | -0.67(-3.02%) |
Feb 10, 2016 | 22.24 | 22.68 | 22.11 | 22.36 | 3,282,580 | +0.23(+1.03%) |
Feb 09, 2016 | 21.79 | 22.31 | 21.68 | 22.14 | 6,243,214 | +0.10(+0.45%) |
Feb 08, 2016 | 22.48 | 22.57 | 21.71 | 22.04 | 4,962,338 | -0.77(-3.39%) |
Feb 05, 2016 | 23.43 | 23.57 | 22.75 | 22.81 | 3,600,102 | -0.67(-2.87%) |
Feb 04, 2016 | 23.24 | 23.84 | 23.24 | 23.49 | 2,647,836 | +0.21(+0.90%) |
Feb 03, 2016 | 23.45 | 23.57 | 22.70 | 23.28 | 4,768,145 | -0.05(-0.21%) |
Feb 02, 2016 | 23.68 | 23.82 | 23.25 | 23.33 | 5,515,777 | -0.61(-2.53%) |
Feb 01, 2016 | 23.97 | 24.16 | 23.84 | 23.93 | 4,005,949 | -0.21(-0.86%) |
Jan 29, 2016 | 23.63 | 24.19 | 23.63 | 24.14 | 4,798,104 | +0.68(+2.92%) |
Jan 28, 2016 | 23.68 | 23.97 | 23.36 | 23.46 | 6,297,699 | +0.03(+0.13%) |
Jan 27, 2016 | 23.73 | 23.88 | 23.30 | 23.43 | 4,349,097 | -0.35(-1.46%) |
Jan 26, 2016 | 23.24 | 23.85 | 22.95 | 23.77 | 5,574,789 | +0.69(+3.01%) |
Jan 25, 2016 | 23.66 | 23.66 | 23.00 | 23.08 | 3,715,797 | -0.65(-2.76%) |
Jan 22, 2016 | 23.43 | 24.15 | 23.27 | 23.73 | 6,706,785 | +0.65(+2.84%) |
Jan 21, 2016 | 22.85 | 23.52 | 22.76 | 23.08 | 4,120,453 | +0.28(+1.22%) |
Jan 20, 2016 | 22.63 | 23.07 | 21.95 | 22.80 | 10,127,204 | -0.26(-1.12%) |
Jan 19, 2016 | 23.49 | 23.62 | 22.80 | 23.06 | 5,371,684 | -0.23(-0.98%) |
Jan 15, 2016 | 22.83 | 23.29 | 23.29 | 23.29 | 4,982,805 | -0.20(-0.85%) |
Jan 14, 2016 | 23.68 | 23.89 | 23.17 | 23.49 | 4,339,386 | -0.14(-0.59%) |
Jan 13, 2016 | 24.55 | 24.79 | 23.54 | 23.62 | 11,867,151 | -0.72(-2.97%) |
Jan 12, 2016 | 24.27 | 24.57 | 23.85 | 24.35 | 4,740,467 | +0.27(+1.11%) |
Jan 11, 2016 | 24.00 | 24.27 | 23.79 | 24.08 | 5,702,980 | +0.14(+0.58%) |
Jan 08, 2016 | 24.67 | 24.67 | 23.93 | 23.94 | 6,583,735 | -0.55(-2.23%) |
Jan 07, 2016 | 25.09 | 25.27 | 24.43 | 24.49 | 7,735,700 | -1.06(-4.16%) |
Jan 06, 2016 | 25.69 | 26.03 | 25.35 | 25.55 | 6,804,091 | -0.61(-2.31%) |
Jan 05, 2016 | 26.13 | 26.36 | 25.93 | 26.15 | 3,547,282 | +0.07(+0.27%) |