Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.52 | 26.62 | 26.39 | 26.39 | 3,507,991 | -0.25(-0.95%) |
Mar 30, 2016 | 26.75 | 26.87 | 26.60 | 26.64 | 4,154,912 | +0.28(+1.05%) |
Mar 29, 2016 | 25.94 | 26.39 | 25.89 | 26.36 | 4,201,472 | +0.34(+1.31%) |
Mar 28, 2016 | 26.08 | 26.13 | 25.93 | 26.02 | 1,948,043 | +0.06(+0.21%) |
Mar 24, 2016 | 25.85 | 25.97 | 25.97 | 25.97 | 2,887,116 | -0.27(-1.03%) |
Mar 23, 2016 | 26.53 | 26.53 | 26.20 | 26.24 | 2,955,062 | -0.29(-1.08%) |
Mar 22, 2016 | 26.27 | 26.56 | 26.24 | 26.52 | 2,819,965 | -0.09(-0.33%) |
Mar 21, 2016 | 26.64 | 26.70 | 26.53 | 26.61 | 1,508,924 | -0.09(-0.33%) |
Mar 18, 2016 | 26.72 | 26.82 | 26.65 | 26.70 | 2,853,104 | +0.02(+0.07%) |
Mar 17, 2016 | 26.49 | 26.71 | 26.37 | 26.68 | 4,698,995 | -0.02(-0.06%) |
Mar 16, 2016 | 26.15 | 26.70 | 26.15 | 26.69 | 7,124,770 | +0.32(+1.20%) |
Mar 15, 2016 | 26.28 | 26.38 | 26.24 | 26.38 | 3,152,616 | -0.16(-0.60%) |
Mar 14, 2016 | 26.56 | 26.60 | 26.47 | 26.53 | 2,892,691 | -0.06(-0.24%) |
Mar 11, 2016 | 26.41 | 26.63 | 26.35 | 26.60 | 6,531,653 | +0.89(+3.45%) |
Mar 10, 2016 | 26.17 | 26.41 | 25.48 | 25.71 | 14,386,402 | +0.06(+0.22%) |
Mar 09, 2016 | 25.70 | 25.76 | 25.58 | 25.65 | 3,520,225 | +0.11(+0.43%) |
Mar 08, 2016 | 25.74 | 25.75 | 25.50 | 25.54 | 3,157,710 | -0.20(-0.77%) |
Mar 07, 2016 | 25.43 | 25.80 | 25.40 | 25.74 | 4,569,476 | -0.06(-0.22%) |
Mar 04, 2016 | 25.80 | 25.94 | 25.71 | 25.80 | 3,166,260 | +0.15(+0.59%) |
Mar 03, 2016 | 25.36 | 25.65 | 25.32 | 25.65 | 2,573,899 | +0.23(+0.90%) |
Mar 02, 2016 | 25.16 | 25.42 | 25.09 | 25.42 | 4,117,840 | +0.14(+0.56%) |
Mar 01, 2016 | 24.97 | 25.34 | 24.90 | 25.27 | 3,986,682 | +0.75(+3.07%) |
Feb 29, 2016 | 24.61 | 24.77 | 24.51 | 24.52 | 2,453,087 | -0.16(-0.64%) |
Feb 26, 2016 | 24.91 | 24.93 | 24.62 | 24.68 | 3,814,890 | -0.02(-0.06%) |
Feb 25, 2016 | 24.54 | 24.72 | 24.46 | 24.70 | 3,419,562 | +0.32(+1.30%) |
Feb 24, 2016 | 24.00 | 24.41 | 23.87 | 24.38 | 8,523,225 | -0.19(-0.77%) |
Feb 23, 2016 | 24.85 | 24.89 | 24.51 | 24.57 | 3,132,073 | -0.45(-1.81%) |
Feb 22, 2016 | 24.89 | 25.04 | 24.89 | 25.02 | 2,051,065 | +0.31(+1.25%) |
Feb 19, 2016 | 24.56 | 24.73 | 24.43 | 24.71 | 1,787,285 | -0.09(-0.35%) |
Feb 18, 2016 | 25.03 | 25.04 | 24.73 | 24.80 | 2,705,674 | -0.21(-0.86%) |
Feb 17, 2016 | 24.77 | 25.08 | 24.47 | 25.01 | 3,373,549 | +0.54(+2.20%) |
Feb 16, 2016 | 24.48 | 24.49 | 24.18 | 24.47 | 3,924,186 | +0.44(+1.85%) |
Feb 12, 2016 | 23.81 | 24.03 | 24.03 | 24.03 | 5,607,071 | +0.32(+1.34%) |
Feb 11, 2016 | 23.77 | 23.86 | 23.49 | 23.71 | 20,686,162 | -0.36(-1.51%) |
Feb 10, 2016 | 24.28 | 24.43 | 24.05 | 24.08 | 9,932,048 | +0.10(+0.40%) |
Feb 09, 2016 | 23.74 | 24.11 | 23.73 | 23.98 | 5,347,123 | -0.24(-0.98%) |
Feb 08, 2016 | 24.20 | 24.29 | 23.98 | 24.22 | 5,142,551 | -0.56(-2.27%) |
Feb 05, 2016 | 25.14 | 25.16 | 24.70 | 24.78 | 3,704,197 | -0.42(-1.67%) |
Feb 04, 2016 | 24.99 | 25.32 | 24.91 | 25.20 | 3,235,179 | +0.11(+0.44%) |
Feb 03, 2016 | 24.95 | 25.12 | 24.51 | 25.09 | 6,010,729 | +0.34(+1.38%) |
Feb 02, 2016 | 25.05 | 25.07 | 24.67 | 24.75 | 4,005,424 | -0.76(-2.98%) |
Feb 01, 2016 | 25.31 | 25.59 | 25.23 | 25.51 | 3,208,527 | -0.11(-0.43%) |
Jan 29, 2016 | 25.28 | 25.64 | 25.27 | 25.62 | 4,042,713 | +0.32(+1.25%) |
Jan 28, 2016 | 25.43 | 25.48 | 25.00 | 25.31 | 5,318,529 | -0.02(-0.06%) |
Jan 27, 2016 | 25.41 | 25.71 | 25.24 | 25.32 | 7,055,258 | -0.21(-0.81%) |
Jan 26, 2016 | 25.20 | 25.54 | 25.18 | 25.53 | 4,175,085 | +0.55(+2.21%) |
Jan 25, 2016 | 25.15 | 25.22 | 24.97 | 24.98 | 4,869,657 | -0.35(-1.39%) |
Jan 22, 2016 | 25.36 | 25.43 | 25.17 | 25.33 | 4,419,801 | +0.63(+2.53%) |
Jan 21, 2016 | 24.49 | 24.86 | 24.23 | 24.70 | 7,585,793 | +0.25(+1.04%) |
Jan 20, 2016 | 24.51 | 24.58 | 23.97 | 24.45 | 7,442,987 | -0.53(-2.13%) |
Jan 19, 2016 | 25.10 | 25.19 | 24.77 | 24.98 | 7,240,481 | +0.21(+0.83%) |
Jan 15, 2016 | 24.85 | 24.77 | 24.77 | 24.77 | 7,104,165 | -0.85(-3.31%) |
Jan 14, 2016 | 25.43 | 25.77 | 25.23 | 25.62 | 6,396,926 | +0.31(+1.22%) |
Jan 13, 2016 | 25.96 | 26.02 | 25.22 | 25.31 | 9,372,537 | -0.54(-2.08%) |
Jan 12, 2016 | 25.92 | 25.98 | 25.61 | 25.85 | 5,591,344 | +0.32(+1.24%) |
Jan 11, 2016 | 25.76 | 25.78 | 25.35 | 25.54 | 4,548,251 | +0.14(+0.56%) |
Jan 08, 2016 | 25.89 | 25.94 | 25.33 | 25.39 | 5,546,859 | -0.26(-1.02%) |
Jan 07, 2016 | 25.69 | 25.97 | 25.61 | 25.65 | 6,486,290 | -0.36(-1.40%) |
Jan 06, 2016 | 25.87 | 26.11 | 25.83 | 26.02 | 3,529,408 | -0.45(-1.71%) |
Jan 05, 2016 | 26.42 | 26.47 | 26.18 | 26.47 | 3,909,961 | -0.24(-0.89%) |