Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.18 | 26.28 | 25.91 | 25.93 | 5,664,028 | -0.24(-0.93%) |
Mar 30, 2016 | 26.08 | 26.42 | 26.04 | 26.18 | 3,812,302 | +0.23(+0.87%) |
Mar 29, 2016 | 25.85 | 26.02 | 25.73 | 25.95 | 3,986,800 | +0.01(+0.03%) |
Mar 28, 2016 | 25.79 | 26.05 | 25.79 | 25.94 | 3,815,345 | +0.19(+0.73%) |
Mar 24, 2016 | 25.84 | 25.75 | 25.75 | 25.75 | 4,247,112 | -0.29(-1.10%) |
Mar 23, 2016 | 26.07 | 26.15 | 25.96 | 26.04 | 4,682,635 | +0.02(+0.09%) |
Mar 22, 2016 | 25.90 | 26.18 | 25.82 | 26.02 | 4,338,328 | +0.02(+0.10%) |
Mar 21, 2016 | 25.98 | 26.16 | 25.93 | 25.99 | 3,666,975 | -0.10(-0.38%) |
Mar 18, 2016 | 26.15 | 26.27 | 25.88 | 26.09 | 9,452,223 | +0.05(+0.21%) |
Mar 17, 2016 | 25.60 | 26.20 | 25.41 | 26.04 | 6,850,422 | +0.38(+1.49%) |
Mar 16, 2016 | 25.24 | 25.72 | 25.16 | 25.66 | 6,567,157 | +0.37(+1.48%) |
Mar 15, 2016 | 25.15 | 25.33 | 25.08 | 25.28 | 4,419,119 | -0.04(-0.16%) |
Mar 14, 2016 | 25.40 | 25.50 | 25.27 | 25.32 | 5,027,351 | -0.25(-1.00%) |
Mar 11, 2016 | 25.11 | 25.61 | 25.04 | 25.58 | 5,982,947 | +0.78(+3.15%) |
Mar 10, 2016 | 24.86 | 25.06 | 24.59 | 24.80 | 4,641,907 | -0.02(-0.10%) |
Mar 09, 2016 | 24.51 | 24.96 | 24.51 | 24.82 | 6,150,974 | +0.15(+0.62%) |
Mar 08, 2016 | 24.69 | 24.88 | 24.37 | 24.67 | 7,169,617 | -0.20(-0.81%) |
Mar 07, 2016 | 24.88 | 25.05 | 24.80 | 24.87 | 6,100,569 | -0.20(-0.79%) |
Mar 04, 2016 | 25.15 | 25.21 | 24.93 | 25.07 | 5,029,099 | +0.02(+0.08%) |
Mar 03, 2016 | 25.16 | 25.21 | 24.95 | 25.05 | 6,346,556 | -0.18(-0.70%) |
Mar 02, 2016 | 25.06 | 25.24 | 24.97 | 25.22 | 5,137,209 | +0.14(+0.56%) |
Mar 01, 2016 | 24.61 | 25.12 | 24.61 | 25.08 | 5,995,795 | +0.64(+2.60%) |
Feb 29, 2016 | 24.72 | 24.83 | 24.45 | 24.45 | 5,059,017 | -0.27(-1.08%) |
Feb 26, 2016 | 24.88 | 24.96 | 24.65 | 24.71 | 5,073,888 | -0.07(-0.27%) |
Feb 25, 2016 | 24.53 | 24.79 | 24.30 | 24.78 | 4,179,501 | +0.29(+1.17%) |
Feb 24, 2016 | 24.12 | 24.57 | 24.01 | 24.49 | 4,097,578 | +0.11(+0.44%) |
Feb 23, 2016 | 24.50 | 24.55 | 24.34 | 24.39 | 3,854,435 | -0.14(-0.55%) |
Feb 22, 2016 | 24.57 | 24.67 | 24.41 | 24.52 | 5,210,523 | +0.16(+0.64%) |
Feb 19, 2016 | 24.23 | 24.38 | 24.05 | 24.37 | 6,606,410 | +0.07(+0.27%) |
Feb 18, 2016 | 24.33 | 24.40 | 24.16 | 24.30 | 5,060,641 | +0.04(+0.15%) |
Feb 17, 2016 | 24.13 | 24.39 | 24.11 | 24.26 | 5,368,771 | +0.39(+1.62%) |
Feb 16, 2016 | 23.86 | 23.97 | 23.56 | 23.88 | 6,267,926 | +0.34(+1.43%) |
Feb 12, 2016 | 23.22 | 23.54 | 23.54 | 23.54 | 6,410,473 | +0.70(+3.08%) |
Feb 11, 2016 | 22.84 | 23.25 | 22.69 | 22.84 | 8,348,639 | -0.61(-2.59%) |
Feb 10, 2016 | 23.78 | 24.00 | 23.42 | 23.45 | 5,464,295 | -0.18(-0.76%) |
Feb 09, 2016 | 23.45 | 23.80 | 23.27 | 23.62 | 6,818,256 | -0.03(-0.12%) |
Feb 08, 2016 | 23.40 | 23.74 | 23.26 | 23.65 | 6,433,099 | -0.09(-0.36%) |
Feb 05, 2016 | 23.64 | 23.85 | 23.51 | 23.74 | 5,606,715 | +0.08(+0.33%) |
Feb 04, 2016 | 23.30 | 23.70 | 23.24 | 23.66 | 5,588,641 | +0.29(+1.22%) |
Feb 03, 2016 | 23.82 | 23.99 | 22.87 | 23.38 | 6,270,265 | +0.02(+0.07%) |
Feb 02, 2016 | 23.14 | 23.91 | 22.73 | 23.36 | 12,267,042 | +0.31(+1.36%) |
Feb 01, 2016 | 23.39 | 23.47 | 22.96 | 23.05 | 13,837,130 | -0.59(-2.50%) |
Jan 29, 2016 | 23.65 | 23.69 | 23.06 | 23.64 | 12,724,204 | -0.14(-0.60%) |
Jan 28, 2016 | 23.61 | 23.85 | 23.42 | 23.78 | 5,194,556 | +0.35(+1.50%) |
Jan 27, 2016 | 23.41 | 23.76 | 23.21 | 23.43 | 6,163,085 | -0.03(-0.12%) |
Jan 26, 2016 | 23.26 | 23.58 | 23.22 | 23.46 | 3,897,237 | +0.40(+1.72%) |
Jan 25, 2016 | 23.34 | 23.50 | 23.02 | 23.06 | 7,721,708 | -0.29(-1.26%) |
Jan 22, 2016 | 23.13 | 23.38 | 23.06 | 23.36 | 5,378,772 | +0.59(+2.60%) |
Jan 21, 2016 | 22.73 | 23.03 | 22.57 | 22.76 | 5,939,921 | +0.11(+0.49%) |
Jan 20, 2016 | 22.61 | 22.91 | 22.25 | 22.65 | 7,253,018 | -0.38(-1.66%) |
Jan 19, 2016 | 23.28 | 23.36 | 22.88 | 23.04 | 6,779,756 | -0.05(-0.21%) |
Jan 15, 2016 | 22.85 | 23.09 | 23.09 | 23.09 | 8,451,760 | -0.29(-1.24%) |
Jan 14, 2016 | 23.25 | 23.61 | 23.05 | 23.38 | 6,643,534 | +0.17(+0.72%) |
Jan 13, 2016 | 23.78 | 24.00 | 23.11 | 23.21 | 6,874,805 | -0.36(-1.54%) |
Jan 12, 2016 | 23.50 | 23.63 | 23.25 | 23.57 | 5,816,764 | +0.29(+1.26%) |
Jan 11, 2016 | 23.25 | 23.36 | 22.95 | 23.28 | 4,933,034 | +0.15(+0.65%) |
Jan 08, 2016 | 23.52 | 23.57 | 23.09 | 23.13 | 5,469,040 | -0.20(-0.87%) |
Jan 07, 2016 | 23.29 | 23.65 | 23.22 | 23.33 | 5,769,740 | -0.40(-1.70%) |
Jan 06, 2016 | 23.79 | 23.90 | 23.63 | 23.74 | 4,569,992 | -0.37(-1.52%) |
Jan 05, 2016 | 24.13 | 24.32 | 23.96 | 24.10 | 5,026,629 | -0.03(-0.14%) |