Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.08 | 5,631,732 | -0.24(-0.93%) |
Mar 30, 2016 | 26.23 | 26.58 | 26.19 | 26.33 | 3,790,564 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,964,067 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.09 | 3,793,590 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.90 | 25.90 | 25.90 | 4,222,895 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.30 | 26.10 | 26.19 | 4,655,935 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.96 | 26.17 | 4,313,591 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.14 | 3,646,066 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,398,328 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.55 | 26.19 | 6,811,362 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.30 | 25.80 | 6,529,712 | +0.38(+1.48%) |
Mar 15, 2016 | 25.29 | 25.47 | 25.22 | 25.43 | 4,393,922 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,998,685 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.18 | 25.72 | 5,948,833 | +0.78(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.73 | 24.94 | 4,615,439 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.10 | 24.65 | 24.96 | 6,115,902 | +0.15(+0.62%) |
Mar 08, 2016 | 24.83 | 25.03 | 24.51 | 24.81 | 7,128,736 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.01 | 6,065,784 | -0.20(-0.79%) |
Mar 04, 2016 | 25.29 | 25.35 | 25.07 | 25.21 | 5,000,423 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,310,368 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,917 | +0.14(+0.56%) |
Mar 01, 2016 | 24.75 | 25.27 | 24.75 | 25.23 | 5,961,607 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,030,171 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.10 | 24.79 | 24.86 | 5,044,957 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.92 | 4,155,670 | +0.29(+1.17%) |
Feb 24, 2016 | 24.26 | 24.71 | 24.15 | 24.63 | 4,074,214 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,832,457 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.66 | 5,180,813 | +0.16(+0.64%) |
Feb 19, 2016 | 24.36 | 24.52 | 24.18 | 24.51 | 6,568,741 | +0.07(+0.27%) |
Feb 18, 2016 | 24.47 | 24.54 | 24.30 | 24.44 | 5,031,786 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.40 | 5,338,158 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.69 | 24.01 | 6,232,187 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,373,921 | +0.71(+3.08%) |
Feb 11, 2016 | 22.97 | 23.38 | 22.82 | 22.97 | 8,301,036 | -0.61(-2.59%) |
Feb 10, 2016 | 23.91 | 24.14 | 23.56 | 23.58 | 5,433,138 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,779,379 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,396,418 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,574,746 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.83 | 23.37 | 23.80 | 5,556,775 | +0.29(+1.22%) |
Feb 03, 2016 | 23.95 | 24.13 | 23.00 | 23.51 | 6,234,512 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.04 | 22.86 | 23.49 | 12,197,097 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,758,232 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.19 | 23.77 | 12,651,652 | -0.14(-0.60%) |
Jan 28, 2016 | 23.74 | 23.99 | 23.55 | 23.92 | 5,164,937 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.34 | 23.56 | 6,127,944 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.35 | 23.59 | 3,875,016 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.19 | 7,677,679 | -0.30(-1.26%) |
Jan 22, 2016 | 23.26 | 23.51 | 23.19 | 23.49 | 5,348,103 | +0.59(+2.60%) |
Jan 21, 2016 | 22.86 | 23.16 | 22.70 | 22.90 | 5,906,052 | +0.11(+0.49%) |
Jan 20, 2016 | 22.74 | 23.04 | 22.38 | 22.78 | 7,211,663 | -0.39(-1.66%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.01 | 23.17 | 6,741,099 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,403,569 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.74 | 23.18 | 23.51 | 6,605,654 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.13 | 23.24 | 23.34 | 6,835,606 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.76 | 23.39 | 23.71 | 5,783,597 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.41 | 4,904,906 | +0.15(+0.65%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.22 | 23.26 | 5,437,856 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,842 | -0.41(-1.70%) |
Jan 06, 2016 | 23.92 | 24.04 | 23.77 | 23.87 | 4,543,934 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.09 | 24.24 | 4,997,968 | -0.03(-0.14%) |