Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,309 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.87 | 25.64 | 25.71 | 834,625 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,162 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.12 | 2,347,239 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,507 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.36 | 25.10 | 25.16 | 797,646 | -0.22(-0.85%) |
Mar 22, 2016 | 25.20 | 25.46 | 25.19 | 25.38 | 1,170,596 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,877 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,710 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,823 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.12 | 24.74 | 25.09 | 1,202,262 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,224 | +0.07(+0.27%) |
Mar 14, 2016 | 24.60 | 24.76 | 24.58 | 24.70 | 898,101 | -0.01(-0.03%) |
Mar 11, 2016 | 24.50 | 24.71 | 24.46 | 24.71 | 560,471 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,654 | -0.04(-0.15%) |
Mar 09, 2016 | 24.18 | 24.33 | 24.11 | 24.31 | 1,010,542 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.01 | 24.07 | 970,400 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.36 | 24.08 | 24.25 | 1,139,359 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,129 | +0.08(+0.35%) |
Mar 03, 2016 | 24.31 | 24.31 | 24.11 | 24.30 | 666,239 | -0.00(-0.02%) |
Mar 02, 2016 | 24.19 | 24.30 | 24.11 | 24.30 | 831,257 | +0.06(+0.24%) |
Mar 01, 2016 | 23.69 | 24.24 | 23.68 | 24.24 | 995,405 | +0.73(+3.12%) |
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,293 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.86 | 23.59 | 23.65 | 602,013 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.24 | 23.69 | 377,809 | +0.29(+1.24%) |
Feb 24, 2016 | 22.92 | 23.43 | 22.78 | 23.40 | 898,835 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.15 | 23.17 | 840,688 | -0.45(-1.89%) |
Feb 22, 2016 | 23.49 | 23.64 | 23.49 | 23.62 | 585,035 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,239 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,256 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,858 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.82 | 22.52 | 22.82 | 1,771,931 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,455 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,748 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.07 | 22.09 | 1,021,267 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,577,114 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.74 | 22.15 | 2,056,310 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,688 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,594 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.92 | 23.27 | 1,546,064 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,561,036 | -0.50(-2.11%) |
Feb 01, 2016 | 23.70 | 23.94 | 23.64 | 23.85 | 1,693,921 | +0.04(+0.16%) |
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,951 | +0.79(+3.42%) |
Jan 28, 2016 | 23.06 | 23.10 | 22.71 | 23.02 | 2,269,738 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.14 | 22.60 | 22.66 | 1,046,942 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,229 | +0.22(+0.97%) |
Jan 25, 2016 | 23.33 | 23.41 | 23.02 | 23.04 | 504,369 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,224 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.48 | 22.73 | 1,157,682 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.90 | 21.97 | 22.69 | 1,833,446 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,823 | -0.05(-0.22%) |
Jan 15, 2016 | 22.89 | 22.85 | 22.85 | 22.85 | 1,764,426 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,251 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,749 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,838 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,574 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,841,083 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.59 | 23.60 | 1,826,472 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.40 | 1,145,010 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.98 | 24.67 | 24.72 | 946,295 | -0.12(-0.50%) |