Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.17 | 25.68 | 25.09 | 25.25 | 6,168,697 | +0.17(+0.67%) |
Mar 30, 2016 | 24.60 | 25.20 | 24.54 | 25.09 | 6,635,406 | +0.66(+2.71%) |
Mar 29, 2016 | 24.60 | 24.63 | 23.99 | 24.42 | 10,704,241 | -0.20(-0.81%) |
Mar 28, 2016 | 25.39 | 25.42 | 24.56 | 24.62 | 5,074,411 | -0.79(-3.10%) |
Mar 24, 2016 | 25.50 | 25.41 | 25.41 | 25.41 | 4,298,730 | -0.23(-0.88%) |
Mar 23, 2016 | 26.15 | 26.27 | 25.35 | 25.64 | 5,585,006 | -0.65(-2.49%) |
Mar 22, 2016 | 26.11 | 26.55 | 26.05 | 26.29 | 4,763,124 | +0.14(+0.53%) |
Mar 21, 2016 | 25.98 | 26.38 | 25.86 | 26.15 | 4,461,849 | +0.15(+0.57%) |
Mar 18, 2016 | 26.61 | 26.61 | 25.59 | 26.00 | 10,983,809 | -0.72(-2.68%) |
Mar 17, 2016 | 26.56 | 27.34 | 26.55 | 26.72 | 7,813,130 | +0.20(+0.77%) |
Mar 16, 2016 | 25.67 | 26.52 | 25.42 | 26.52 | 5,610,897 | +0.79(+3.06%) |
Mar 15, 2016 | 25.48 | 25.97 | 25.38 | 25.73 | 14,483,394 | -0.05(-0.20%) |
Mar 14, 2016 | 25.19 | 26.35 | 25.19 | 25.78 | 6,504,124 | +0.43(+1.71%) |
Mar 11, 2016 | 24.98 | 25.47 | 24.80 | 25.35 | 6,993,392 | +0.83(+3.39%) |
Mar 10, 2016 | 24.65 | 24.98 | 24.15 | 24.52 | 6,181,120 | -0.19(-0.76%) |
Mar 09, 2016 | 24.51 | 24.73 | 23.97 | 24.71 | 5,565,669 | +0.60(+2.50%) |
Mar 08, 2016 | 24.63 | 25.03 | 24.03 | 24.10 | 6,745,116 | -0.69(-2.78%) |
Mar 07, 2016 | 24.80 | 25.07 | 24.45 | 24.79 | 5,671,406 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 25.37 | 24.56 | 24.81 | 7,665,219 | +0.29(+1.19%) |
Mar 03, 2016 | 23.62 | 24.72 | 23.61 | 24.52 | 5,858,381 | +0.72(+3.05%) |
Mar 02, 2016 | 24.63 | 24.80 | 23.21 | 23.80 | 8,433,574 | -0.50(-2.05%) |
Mar 01, 2016 | 23.83 | 24.53 | 23.64 | 24.29 | 7,662,598 | +0.73(+3.09%) |
Feb 29, 2016 | 23.66 | 23.93 | 23.48 | 23.57 | 7,532,942 | -0.13(-0.57%) |
Feb 26, 2016 | 24.12 | 24.97 | 23.69 | 23.70 | 9,379,610 | -0.15(-0.62%) |
Feb 25, 2016 | 25.72 | 25.72 | 23.11 | 23.85 | 21,007,254 | -4.14(-14.80%) |
Feb 24, 2016 | 27.28 | 28.09 | 26.61 | 27.99 | 4,753,479 | +0.44(+1.61%) |
Feb 23, 2016 | 28.07 | 28.12 | 27.10 | 27.55 | 4,583,103 | -0.47(-1.69%) |
Feb 22, 2016 | 27.47 | 28.46 | 27.47 | 28.03 | 5,402,196 | +1.07(+3.99%) |
Feb 19, 2016 | 26.45 | 27.18 | 26.36 | 26.95 | 4,567,041 | +0.29(+1.10%) |
Feb 18, 2016 | 27.49 | 27.60 | 26.35 | 26.66 | 4,332,279 | -0.65(-2.37%) |
Feb 17, 2016 | 26.61 | 27.43 | 25.92 | 27.30 | 6,408,665 | +0.93(+3.53%) |
Feb 16, 2016 | 25.11 | 26.79 | 25.11 | 26.37 | 10,269,155 | +2.14(+8.82%) |
Feb 12, 2016 | 24.59 | 24.24 | 24.24 | 24.24 | 7,020,557 | +0.28(+1.15%) |
Feb 11, 2016 | 23.47 | 24.43 | 23.20 | 23.96 | 3,522,114 | -0.23(-0.97%) |
Feb 10, 2016 | 24.15 | 24.58 | 24.07 | 24.19 | 3,552,284 | +0.31(+1.31%) |
Feb 09, 2016 | 23.06 | 24.33 | 22.69 | 23.88 | 6,584,970 | +0.57(+2.46%) |
Feb 08, 2016 | 23.93 | 24.16 | 22.78 | 23.31 | 7,201,352 | -1.11(-4.55%) |
Feb 05, 2016 | 26.51 | 26.51 | 24.31 | 24.42 | 6,699,077 | -1.96(-7.45%) |
Feb 04, 2016 | 26.17 | 26.75 | 26.08 | 26.38 | 4,085,626 | +0.20(+0.78%) |
Feb 03, 2016 | 27.13 | 27.22 | 25.59 | 26.18 | 6,910,180 | -0.91(-3.37%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.98 | 27.09 | 5,222,104 | -0.31(-1.14%) |
Feb 01, 2016 | 27.28 | 27.55 | 26.88 | 27.40 | 4,685,386 | +0.06(+0.24%) |
Jan 29, 2016 | 27.24 | 27.58 | 27.00 | 27.34 | 6,782,569 | +0.42(+1.55%) |
Jan 28, 2016 | 27.19 | 27.43 | 26.61 | 26.92 | 5,922,926 | -0.05(-0.19%) |
Jan 27, 2016 | 26.74 | 27.22 | 26.46 | 26.97 | 5,743,954 | +0.29(+1.08%) |
Jan 26, 2016 | 27.27 | 27.31 | 26.35 | 26.68 | 7,034,837 | -1.06(-3.84%) |
Jan 25, 2016 | 26.96 | 28.17 | 26.80 | 27.75 | 4,765,925 | +0.87(+3.24%) |
Jan 22, 2016 | 28.40 | 28.53 | 26.46 | 26.87 | 9,544,640 | -0.99(-3.56%) |
Jan 21, 2016 | 28.11 | 28.27 | 27.49 | 27.86 | 6,402,233 | -0.20(-0.72%) |
Jan 20, 2016 | 27.46 | 28.26 | 27.05 | 28.07 | 5,813,405 | -0.23(-0.82%) |
Jan 19, 2016 | 27.71 | 28.87 | 27.71 | 28.30 | 7,908,668 | +1.17(+4.30%) |
Jan 15, 2016 | 27.67 | 27.13 | 27.13 | 27.13 | 5,719,375 | -1.49(-5.22%) |
Jan 14, 2016 | 27.49 | 28.75 | 27.24 | 28.63 | 5,025,733 | +1.00(+3.62%) |
Jan 13, 2016 | 28.36 | 28.36 | 27.55 | 27.63 | 3,792,940 | -0.53(-1.90%) |
Jan 12, 2016 | 28.07 | 28.25 | 27.74 | 28.16 | 4,424,133 | +0.36(+1.30%) |
Jan 11, 2016 | 28.01 | 28.62 | 27.18 | 27.80 | 6,914,618 | -0.82(-2.86%) |
Jan 08, 2016 | 29.26 | 29.76 | 28.52 | 28.62 | 5,517,321 | -0.33(-1.16%) |
Jan 07, 2016 | 28.94 | 29.32 | 28.50 | 28.95 | 7,521,649 | -1.45(-4.78%) |
Jan 06, 2016 | 30.11 | 30.76 | 29.85 | 30.40 | 5,472,819 | -0.03(-0.11%) |
Jan 05, 2016 | 30.29 | 30.64 | 30.02 | 30.44 | 4,178,405 | +0.30(+1.01%) |