Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.71 | 26.13 | 25.40 | 25.73 | 10,288,744 | +0.13(+0.50%) |
Mar 30, 2016 | 26.05 | 26.14 | 25.59 | 25.60 | 7,694,938 | -0.39(-1.51%) |
Mar 29, 2016 | 25.63 | 26.03 | 25.50 | 26.00 | 6,379,546 | +0.43(+1.68%) |
Mar 28, 2016 | 25.87 | 26.00 | 25.51 | 25.57 | 2,931,377 | -0.30(-1.16%) |
Mar 24, 2016 | 25.65 | 25.87 | 25.87 | 25.87 | 4,149,337 | +0.13(+0.50%) |
Mar 23, 2016 | 25.56 | 25.81 | 25.41 | 25.74 | 3,956,873 | +0.16(+0.62%) |
Mar 22, 2016 | 25.67 | 25.88 | 25.48 | 25.58 | 4,274,642 | -0.06(-0.25%) |
Mar 21, 2016 | 25.56 | 25.80 | 25.33 | 25.65 | 4,776,153 | +0.06(+0.25%) |
Mar 18, 2016 | 25.87 | 25.90 | 25.58 | 25.58 | 6,826,846 | -0.29(-1.13%) |
Mar 17, 2016 | 25.78 | 26.00 | 25.64 | 25.88 | 3,726,416 | +0.19(+0.75%) |
Mar 16, 2016 | 25.34 | 25.87 | 25.20 | 25.68 | 5,254,609 | +0.22(+0.87%) |
Mar 15, 2016 | 25.41 | 25.54 | 25.22 | 25.46 | 3,983,154 | +0.00(+0.00%) |
Mar 14, 2016 | 25.55 | 25.58 | 25.35 | 25.46 | 3,383,971 | -0.08(-0.31%) |
Mar 11, 2016 | 25.81 | 26.01 | 25.53 | 25.54 | 4,766,040 | -0.19(-0.75%) |
Mar 10, 2016 | 25.53 | 25.92 | 25.47 | 25.73 | 5,293,624 | +0.12(+0.47%) |
Mar 09, 2016 | 25.41 | 26.08 | 25.39 | 25.61 | 5,715,428 | +0.17(+0.67%) |
Mar 08, 2016 | 25.12 | 25.59 | 24.83 | 25.44 | 5,525,388 | +0.32(+1.28%) |
Mar 07, 2016 | 24.63 | 25.14 | 24.57 | 25.12 | 3,698,475 | +0.39(+1.59%) |
Mar 04, 2016 | 24.13 | 24.86 | 23.99 | 24.72 | 3,829,170 | +0.41(+1.71%) |
Mar 03, 2016 | 24.08 | 24.42 | 23.85 | 24.31 | 3,682,211 | +0.19(+0.80%) |
Mar 02, 2016 | 23.82 | 24.14 | 23.30 | 24.12 | 3,661,359 | +0.19(+0.78%) |
Mar 01, 2016 | 24.02 | 24.17 | 23.80 | 23.93 | 5,006,184 | -0.01(-0.06%) |
Feb 29, 2016 | 23.48 | 24.12 | 23.36 | 23.94 | 6,002,952 | +0.46(+1.98%) |
Feb 26, 2016 | 24.28 | 24.37 | 23.36 | 23.48 | 6,777,004 | -0.81(-3.33%) |
Feb 25, 2016 | 23.56 | 24.32 | 23.45 | 24.29 | 6,459,803 | +0.89(+3.82%) |
Feb 24, 2016 | 23.61 | 23.73 | 23.18 | 23.39 | 6,997,497 | -0.24(-1.03%) |
Feb 23, 2016 | 23.84 | 24.03 | 23.56 | 23.64 | 5,065,733 | -0.21(-0.87%) |
Feb 22, 2016 | 23.72 | 23.91 | 23.56 | 23.84 | 4,372,931 | +0.26(+1.09%) |
Feb 19, 2016 | 24.19 | 24.19 | 23.46 | 23.59 | 7,662,385 | -0.69(-2.83%) |
Feb 18, 2016 | 23.26 | 24.42 | 23.16 | 24.27 | 9,145,259 | +1.19(+5.14%) |
Feb 17, 2016 | 23.75 | 23.86 | 23.01 | 23.09 | 7,825,107 | -0.85(-3.56%) |
Feb 16, 2016 | 23.67 | 23.94 | 23.46 | 23.94 | 5,031,702 | +0.41(+1.76%) |
Feb 12, 2016 | 23.50 | 23.52 | 23.52 | 23.52 | 4,944,426 | +0.05(+0.21%) |
Feb 11, 2016 | 23.83 | 24.02 | 23.29 | 23.47 | 3,982,670 | -0.59(-2.44%) |
Feb 10, 2016 | 23.74 | 24.18 | 23.51 | 24.06 | 3,973,024 | +0.22(+0.93%) |
Feb 09, 2016 | 23.64 | 23.97 | 23.41 | 23.84 | 4,480,759 | +0.09(+0.36%) |
Feb 08, 2016 | 23.97 | 24.25 | 23.38 | 23.75 | 8,140,540 | -0.36(-1.48%) |
Feb 05, 2016 | 23.67 | 24.47 | 23.54 | 24.11 | 8,079,056 | +0.32(+1.35%) |
Feb 04, 2016 | 23.99 | 24.04 | 23.75 | 23.79 | 5,574,904 | -0.19(-0.81%) |
Feb 03, 2016 | 23.48 | 24.12 | 23.34 | 23.98 | 7,974,515 | +0.65(+2.79%) |
Feb 02, 2016 | 23.14 | 23.43 | 23.07 | 23.33 | 6,758,016 | -0.06(-0.24%) |
Feb 01, 2016 | 23.34 | 23.55 | 23.28 | 23.39 | 5,760,664 | -0.01(-0.03%) |
Jan 29, 2016 | 22.94 | 23.43 | 22.89 | 23.39 | 6,164,066 | +0.65(+2.86%) |
Jan 28, 2016 | 22.61 | 22.93 | 22.49 | 22.74 | 5,684,216 | +0.16(+0.69%) |
Jan 27, 2016 | 22.61 | 22.88 | 22.36 | 22.59 | 3,225,618 | -0.11(-0.50%) |
Jan 26, 2016 | 22.54 | 23.01 | 22.48 | 22.70 | 4,142,855 | +0.18(+0.82%) |
Jan 25, 2016 | 22.84 | 22.87 | 22.48 | 22.52 | 4,855,571 | -0.33(-1.43%) |
Jan 22, 2016 | 22.35 | 22.91 | 22.18 | 22.84 | 4,914,645 | +0.69(+3.13%) |
Jan 21, 2016 | 22.04 | 22.39 | 21.67 | 22.15 | 7,401,622 | +0.13(+0.58%) |
Jan 20, 2016 | 22.83 | 22.88 | 21.70 | 22.02 | 8,163,832 | -0.97(-4.22%) |
Jan 19, 2016 | 22.59 | 23.05 | 22.44 | 22.99 | 6,283,043 | +0.47(+2.07%) |
Jan 15, 2016 | 22.76 | 22.52 | 22.52 | 22.52 | 7,835,721 | -0.52(-2.24%) |
Jan 14, 2016 | 22.36 | 23.21 | 22.17 | 23.04 | 6,455,808 | +0.75(+3.36%) |
Jan 13, 2016 | 22.79 | 22.93 | 22.23 | 22.29 | 5,343,538 | -0.48(-2.11%) |
Jan 12, 2016 | 22.78 | 22.85 | 22.35 | 22.77 | 7,250,959 | +0.08(+0.34%) |
Jan 11, 2016 | 22.43 | 22.82 | 22.37 | 22.69 | 7,071,290 | +0.34(+1.52%) |
Jan 08, 2016 | 21.95 | 22.48 | 21.92 | 22.35 | 7,111,568 | +0.42(+1.90%) |
Jan 07, 2016 | 22.30 | 22.48 | 21.86 | 21.93 | 5,961,454 | -0.60(-2.67%) |
Jan 06, 2016 | 22.16 | 22.65 | 22.06 | 22.54 | 5,402,433 | +0.22(+0.98%) |
Jan 05, 2016 | 22.38 | 22.39 | 21.89 | 22.32 | 7,354,980 | +0.03(+0.13%) |