Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.09 | 5,630,907 | -0.24(-0.93%) |
Mar 30, 2016 | 26.24 | 26.58 | 26.19 | 26.33 | 3,790,009 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,963,486 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.10 | 3,793,034 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.91 | 25.91 | 25.91 | 4,222,276 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.31 | 26.11 | 26.19 | 4,655,253 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.97 | 26.17 | 4,312,959 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.15 | 3,645,532 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,396,950 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.56 | 26.19 | 6,810,363 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.31 | 25.81 | 6,528,755 | +0.38(+1.48%) |
Mar 15, 2016 | 25.30 | 25.48 | 25.22 | 25.43 | 4,393,278 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,997,953 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.19 | 25.73 | 5,947,961 | +0.79(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.74 | 24.94 | 4,614,763 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.11 | 24.65 | 24.97 | 6,115,006 | +0.15(+0.62%) |
Mar 08, 2016 | 24.84 | 25.03 | 24.51 | 24.81 | 7,127,691 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.02 | 6,064,895 | -0.20(-0.79%) |
Mar 04, 2016 | 25.30 | 25.36 | 25.07 | 25.22 | 4,999,691 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,309,443 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,168 | +0.14(+0.56%) |
Mar 01, 2016 | 24.76 | 25.27 | 24.76 | 25.23 | 5,960,733 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,029,434 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.11 | 24.80 | 24.86 | 5,044,217 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.93 | 4,155,061 | +0.29(+1.17%) |
Feb 24, 2016 | 24.27 | 24.71 | 24.15 | 24.64 | 4,073,617 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,831,895 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.67 | 5,180,054 | +0.16(+0.64%) |
Feb 19, 2016 | 24.37 | 24.52 | 24.19 | 24.51 | 6,567,778 | +0.07(+0.27%) |
Feb 18, 2016 | 24.48 | 24.55 | 24.30 | 24.44 | 5,031,048 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.41 | 5,337,376 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.70 | 24.02 | 6,231,274 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,372,987 | +0.71(+3.08%) |
Feb 11, 2016 | 22.98 | 23.39 | 22.82 | 22.97 | 8,299,819 | -0.61(-2.59%) |
Feb 10, 2016 | 23.92 | 24.15 | 23.56 | 23.58 | 5,432,342 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,778,386 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,395,481 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,573,930 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.84 | 23.37 | 23.80 | 5,555,962 | +0.29(+1.22%) |
Feb 03, 2016 | 23.96 | 24.13 | 23.01 | 23.51 | 6,233,599 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.05 | 22.87 | 23.50 | 12,195,310 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,756,217 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.20 | 23.78 | 12,649,799 | -0.14(-0.60%) |
Jan 28, 2016 | 23.75 | 23.99 | 23.55 | 23.92 | 5,164,181 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.35 | 23.57 | 6,127,047 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.36 | 23.60 | 3,874,448 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.20 | 7,676,555 | -0.30(-1.26%) |
Jan 22, 2016 | 23.27 | 23.51 | 23.20 | 23.49 | 5,347,319 | +0.59(+2.60%) |
Jan 21, 2016 | 22.87 | 23.16 | 22.71 | 22.90 | 5,905,187 | +0.11(+0.49%) |
Jan 20, 2016 | 22.75 | 23.05 | 22.39 | 22.79 | 7,210,606 | -0.39(-1.66%) |
Jan 19, 2016 | 23.42 | 23.49 | 23.02 | 23.17 | 6,740,112 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,402,338 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.75 | 23.18 | 23.51 | 6,604,686 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.14 | 23.25 | 23.35 | 6,834,605 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.77 | 23.39 | 23.71 | 5,782,750 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.42 | 4,904,188 | +0.15(+0.65%) |
Jan 08, 2016 | 23.66 | 23.71 | 23.22 | 23.26 | 5,437,059 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,002 | -0.41(-1.70%) |
Jan 06, 2016 | 23.93 | 24.04 | 23.77 | 23.87 | 4,543,269 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.10 | 24.24 | 4,997,236 | -0.03(-0.14%) |