Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.89 | 25.94 | 25.72 | 25.80 | 9,561,131 | -0.03(-0.11%) |
Mar 30, 2016 | 25.87 | 25.98 | 25.73 | 25.82 | 6,160,752 | +0.07(+0.29%) |
Mar 29, 2016 | 25.68 | 25.85 | 25.48 | 25.75 | 9,203,235 | -0.06(-0.22%) |
Mar 28, 2016 | 25.84 | 26.00 | 25.69 | 25.80 | 6,733,262 | +0.13(+0.50%) |
Mar 24, 2016 | 25.52 | 25.68 | 25.68 | 25.68 | 6,041,325 | -0.04(-0.14%) |
Mar 23, 2016 | 25.89 | 25.96 | 25.65 | 25.71 | 6,689,649 | -0.16(-0.61%) |
Mar 22, 2016 | 25.79 | 26.05 | 25.70 | 25.87 | 8,108,882 | -0.01(-0.04%) |
Mar 21, 2016 | 26.16 | 26.37 | 25.85 | 25.88 | 6,411,011 | -0.24(-0.92%) |
Mar 18, 2016 | 26.14 | 26.28 | 25.81 | 26.12 | 23,135,692 | +0.05(+0.18%) |
Mar 17, 2016 | 25.76 | 26.41 | 25.71 | 26.07 | 10,410,040 | +0.06(+0.21%) |
Mar 16, 2016 | 25.36 | 26.14 | 25.36 | 26.02 | 11,276,630 | +0.27(+1.04%) |
Mar 15, 2016 | 25.56 | 25.91 | 25.49 | 25.75 | 6,598,731 | +0.01(+0.04%) |
Mar 14, 2016 | 25.69 | 25.84 | 25.56 | 25.74 | 4,992,344 | -0.09(-0.36%) |
Mar 11, 2016 | 25.29 | 25.86 | 25.29 | 25.83 | 9,033,055 | +0.43(+1.71%) |
Mar 10, 2016 | 25.21 | 25.76 | 25.17 | 25.40 | 10,023,231 | -0.23(-0.90%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.36 | 25.63 | 8,407,981 | +0.23(+0.91%) |
Mar 08, 2016 | 25.71 | 25.71 | 25.33 | 25.40 | 11,370,132 | -0.42(-1.61%) |
Mar 07, 2016 | 25.41 | 26.05 | 25.41 | 25.81 | 9,934,436 | +0.09(+0.36%) |
Mar 04, 2016 | 25.80 | 25.80 | 25.32 | 25.72 | 9,355,941 | -0.04(-0.14%) |
Mar 03, 2016 | 25.57 | 25.77 | 25.43 | 25.76 | 8,052,252 | +0.23(+0.91%) |
Mar 02, 2016 | 25.84 | 25.85 | 25.37 | 25.53 | 8,162,836 | -0.19(-0.76%) |
Mar 01, 2016 | 25.16 | 25.82 | 25.00 | 25.72 | 10,720,233 | +0.72(+2.89%) |
Feb 29, 2016 | 25.10 | 25.18 | 24.87 | 25.00 | 14,262,525 | -0.06(-0.22%) |
Feb 26, 2016 | 25.44 | 25.55 | 25.05 | 25.06 | 9,372,431 | -0.28(-1.10%) |
Feb 25, 2016 | 25.43 | 25.43 | 24.86 | 25.33 | 9,023,051 | +0.06(+0.22%) |
Feb 24, 2016 | 24.71 | 25.33 | 24.47 | 25.28 | 9,616,100 | +0.34(+1.37%) |
Feb 23, 2016 | 25.12 | 25.38 | 24.91 | 24.93 | 11,804,334 | -0.37(-1.46%) |
Feb 22, 2016 | 24.82 | 25.55 | 24.82 | 25.30 | 12,481,968 | +0.68(+2.74%) |
Feb 19, 2016 | 24.19 | 24.77 | 24.14 | 24.63 | 11,317,470 | +0.20(+0.83%) |
Feb 18, 2016 | 24.42 | 24.56 | 24.01 | 24.43 | 12,028,900 | -0.06(-0.26%) |
Feb 17, 2016 | 24.05 | 24.75 | 23.80 | 24.49 | 16,501,494 | +0.80(+3.36%) |
Feb 16, 2016 | 23.07 | 23.70 | 22.83 | 23.70 | 10,563,753 | +0.98(+4.32%) |
Feb 12, 2016 | 23.16 | 22.71 | 22.71 | 22.71 | 14,115,449 | -0.12(-0.53%) |
Feb 11, 2016 | 22.07 | 23.06 | 22.07 | 22.83 | 21,444,858 | +0.32(+1.44%) |
Feb 10, 2016 | 22.11 | 23.23 | 21.63 | 22.51 | 28,162,486 | +0.18(+0.81%) |
Feb 09, 2016 | 21.17 | 22.64 | 20.97 | 22.33 | 34,611,948 | -0.42(-1.85%) |
Feb 08, 2016 | 22.91 | 22.95 | 22.30 | 22.75 | 18,855,818 | -0.44(-1.91%) |
Feb 05, 2016 | 24.08 | 24.40 | 23.13 | 23.20 | 18,231,840 | -0.93(-3.85%) |
Feb 04, 2016 | 24.63 | 24.99 | 24.01 | 24.13 | 17,589,174 | -0.38(-1.57%) |
Feb 03, 2016 | 24.28 | 24.62 | 23.94 | 24.51 | 17,056,314 | +0.45(+1.88%) |
Feb 02, 2016 | 24.61 | 24.66 | 24.01 | 24.06 | 11,278,369 | -0.90(-3.60%) |
Feb 01, 2016 | 24.83 | 25.11 | 24.66 | 24.95 | 9,425,812 | +0.00(+0.00%) |
Jan 29, 2016 | 24.48 | 25.04 | 24.36 | 24.95 | 14,401,314 | +0.78(+3.21%) |
Jan 28, 2016 | 24.79 | 24.91 | 24.03 | 24.18 | 14,590,342 | -0.42(-1.69%) |
Jan 27, 2016 | 24.87 | 25.27 | 24.50 | 24.59 | 10,723,782 | -0.31(-1.23%) |
Jan 26, 2016 | 24.13 | 24.93 | 24.13 | 24.90 | 10,100,952 | +0.84(+3.50%) |
Jan 25, 2016 | 24.28 | 24.33 | 24.03 | 24.06 | 17,743,714 | -0.35(-1.44%) |
Jan 22, 2016 | 24.07 | 24.49 | 24.01 | 24.41 | 18,214,812 | +0.80(+3.37%) |
Jan 21, 2016 | 23.81 | 24.02 | 23.49 | 23.61 | 22,222,186 | -0.11(-0.47%) |
Jan 20, 2016 | 24.02 | 24.20 | 23.08 | 23.72 | 23,406,332 | -0.67(-2.73%) |
Jan 19, 2016 | 24.56 | 24.76 | 24.15 | 24.39 | 13,909,170 | +0.24(+1.00%) |
Jan 15, 2016 | 23.83 | 24.15 | 24.15 | 24.15 | 16,031,842 | -0.43(-1.73%) |
Jan 14, 2016 | 24.06 | 25.06 | 23.93 | 24.57 | 17,431,030 | +0.63(+2.65%) |
Jan 13, 2016 | 24.38 | 24.64 | 23.83 | 23.94 | 13,428,088 | -0.50(-2.06%) |
Jan 12, 2016 | 24.09 | 24.57 | 23.94 | 24.44 | 12,319,779 | +0.50(+2.09%) |
Jan 11, 2016 | 24.10 | 24.20 | 23.70 | 23.94 | 11,441,579 | -0.01(-0.04%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.90 | 23.95 | 12,444,910 | +0.00(+0.00%) |
Jan 07, 2016 | 24.27 | 24.56 | 23.94 | 23.95 | 17,233,344 | -0.77(-3.11%) |
Jan 06, 2016 | 24.51 | 25.00 | 24.23 | 24.72 | 21,488,628 | +0.12(+0.49%) |
Jan 05, 2016 | 24.54 | 24.75 | 24.46 | 24.60 | 11,030,517 | +0.00(+0.00%) |