Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.46 | 26.51 | 26.19 | 26.19 | 9,989,303 | -0.35(-1.30%) |
Mar 30, 2016 | 26.25 | 26.62 | 26.24 | 26.53 | 8,584,372 | +0.49(+1.88%) |
Mar 29, 2016 | 25.53 | 26.08 | 25.40 | 26.04 | 8,893,625 | +0.78(+3.07%) |
Mar 28, 2016 | 25.43 | 25.46 | 25.27 | 25.27 | 3,182,973 | -0.08(-0.31%) |
Mar 24, 2016 | 25.16 | 25.34 | 25.34 | 25.34 | 3,430,543 | -0.35(-1.35%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.61 | 25.69 | 1,786,433 | -0.33(-1.25%) |
Mar 22, 2016 | 25.51 | 26.08 | 25.47 | 26.02 | 3,464,094 | -0.08(-0.30%) |
Mar 21, 2016 | 26.02 | 26.12 | 25.92 | 26.09 | 2,879,941 | +0.02(+0.07%) |
Mar 18, 2016 | 26.13 | 26.19 | 25.96 | 26.07 | 3,143,031 | -0.27(-1.01%) |
Mar 17, 2016 | 26.32 | 26.44 | 26.20 | 26.34 | 2,779,829 | -0.23(-0.88%) |
Mar 16, 2016 | 26.56 | 26.69 | 26.29 | 26.58 | 5,553,104 | -0.25(-0.95%) |
Mar 15, 2016 | 26.84 | 26.93 | 26.72 | 26.83 | 2,368,321 | -0.32(-1.18%) |
Mar 14, 2016 | 27.08 | 27.22 | 27.03 | 27.15 | 1,269,374 | +0.12(+0.43%) |
Mar 11, 2016 | 26.94 | 27.03 | 26.82 | 27.03 | 1,141,973 | +0.63(+2.40%) |
Mar 10, 2016 | 26.77 | 26.98 | 26.24 | 26.40 | 1,459,126 | +0.16(+0.62%) |
Mar 09, 2016 | 26.20 | 26.32 | 26.08 | 26.24 | 3,160,115 | +0.16(+0.63%) |
Mar 08, 2016 | 26.06 | 26.17 | 25.98 | 26.07 | 1,723,519 | +0.04(+0.15%) |
Mar 07, 2016 | 25.61 | 26.12 | 25.57 | 26.04 | 4,266,218 | +0.08(+0.30%) |
Mar 04, 2016 | 25.94 | 26.02 | 25.76 | 25.96 | 1,531,761 | +0.12(+0.48%) |
Mar 03, 2016 | 25.42 | 25.86 | 25.40 | 25.83 | 2,806,279 | -0.37(-1.42%) |
Mar 02, 2016 | 26.00 | 26.20 | 25.91 | 26.20 | 1,645,630 | -0.02(-0.07%) |
Mar 01, 2016 | 26.00 | 26.22 | 25.87 | 26.22 | 1,374,333 | +0.44(+1.69%) |
Feb 29, 2016 | 25.79 | 26.05 | 25.67 | 25.79 | 1,341,592 | -0.39(-1.49%) |
Feb 26, 2016 | 26.32 | 26.40 | 26.09 | 26.18 | 1,334,019 | -0.10(-0.37%) |
Feb 25, 2016 | 25.66 | 26.62 | 25.64 | 26.28 | 5,999,204 | +0.82(+3.23%) |
Feb 24, 2016 | 24.60 | 25.46 | 24.54 | 25.46 | 4,750,537 | +0.28(+1.11%) |
Feb 23, 2016 | 25.36 | 25.46 | 25.17 | 25.17 | 2,307,790 | -0.33(-1.30%) |
Feb 22, 2016 | 25.61 | 25.71 | 25.47 | 25.51 | 1,993,458 | +0.06(+0.23%) |
Feb 19, 2016 | 25.33 | 25.51 | 25.24 | 25.45 | 3,083,541 | -0.11(-0.43%) |
Feb 18, 2016 | 25.75 | 25.82 | 25.54 | 25.56 | 2,604,144 | -0.08(-0.33%) |
Feb 17, 2016 | 25.56 | 25.78 | 25.50 | 25.64 | 3,892,442 | +0.34(+1.34%) |
Feb 16, 2016 | 25.29 | 25.44 | 25.13 | 25.31 | 3,597,644 | -0.11(-0.44%) |
Feb 12, 2016 | 25.03 | 25.42 | 25.42 | 25.42 | 3,984,816 | +0.40(+1.59%) |
Feb 11, 2016 | 25.16 | 25.19 | 24.86 | 25.02 | 5,494,459 | -0.08(-0.31%) |
Feb 10, 2016 | 25.06 | 25.36 | 24.98 | 25.10 | 3,580,392 | -0.25(-0.98%) |
Feb 09, 2016 | 25.02 | 25.46 | 24.99 | 25.34 | 4,077,655 | -0.22(-0.87%) |
Feb 08, 2016 | 25.49 | 25.79 | 25.37 | 25.57 | 1,912,432 | -0.40(-1.53%) |
Feb 05, 2016 | 26.16 | 26.18 | 25.89 | 25.96 | 1,584,275 | -0.50(-1.90%) |
Feb 04, 2016 | 26.35 | 26.65 | 26.23 | 26.47 | 2,055,588 | -0.29(-1.07%) |
Feb 03, 2016 | 26.43 | 26.83 | 26.16 | 26.75 | 2,967,361 | +0.14(+0.51%) |
Feb 02, 2016 | 26.84 | 26.84 | 26.52 | 26.62 | 2,854,907 | -0.53(-1.97%) |
Feb 01, 2016 | 27.03 | 27.31 | 26.96 | 27.15 | 4,205,651 | +0.00(+0.00%) |
Jan 29, 2016 | 26.62 | 27.15 | 26.61 | 27.15 | 1,771,964 | +0.49(+1.83%) |
Jan 28, 2016 | 26.97 | 26.98 | 26.45 | 26.66 | 1,965,594 | -0.45(-1.66%) |
Jan 27, 2016 | 27.42 | 27.45 | 26.86 | 27.11 | 4,203,875 | -0.11(-0.41%) |
Jan 26, 2016 | 27.05 | 27.27 | 26.93 | 27.22 | 2,205,443 | +0.43(+1.61%) |
Jan 25, 2016 | 26.83 | 27.12 | 26.74 | 26.79 | 2,303,611 | -0.23(-0.84%) |
Jan 22, 2016 | 26.90 | 27.04 | 26.77 | 27.02 | 1,943,789 | +0.72(+2.73%) |
Jan 21, 2016 | 26.30 | 26.47 | 26.01 | 26.30 | 2,607,246 | +0.01(+0.02%) |
Jan 20, 2016 | 26.01 | 26.47 | 25.66 | 26.30 | 3,544,948 | -0.03(-0.10%) |
Jan 19, 2016 | 26.56 | 26.65 | 26.14 | 26.32 | 6,358,673 | +1.15(+4.56%) |
Jan 15, 2016 | 25.59 | 25.17 | 25.17 | 25.17 | 3,558,759 | -0.93(-3.57%) |
Jan 14, 2016 | 25.85 | 26.28 | 25.74 | 26.11 | 2,776,775 | +0.27(+1.06%) |
Jan 13, 2016 | 26.52 | 26.56 | 25.74 | 25.83 | 3,161,619 | -0.57(-2.15%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.12 | 26.40 | 2,559,512 | +0.32(+1.23%) |
Jan 11, 2016 | 26.58 | 26.59 | 25.94 | 26.08 | 4,548,723 | -0.26(-0.99%) |
Jan 08, 2016 | 26.94 | 26.99 | 26.28 | 26.34 | 3,747,496 | -0.57(-2.11%) |
Jan 07, 2016 | 26.99 | 27.31 | 26.84 | 26.91 | 4,005,136 | -0.34(-1.24%) |
Jan 06, 2016 | 26.98 | 27.31 | 26.96 | 27.25 | 5,321,980 | -0.30(-1.09%) |
Jan 05, 2016 | 27.43 | 27.60 | 27.36 | 27.55 | 1,642,167 | +0.03(+0.12%) |