Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.01 | 26.16 | 26.01 | 25.98 | 3,086,275 | +0.00(+0.00%) |
Mar 30, 2016 | 26.07 | 26.16 | 25.91 | 25.98 | 2,266,108 | +0.03(+0.11%) |
Mar 29, 2016 | 25.70 | 26.03 | 25.56 | 25.95 | 3,009,539 | +0.17(+0.64%) |
Mar 28, 2016 | 25.93 | 26.03 | 25.77 | 25.79 | 3,346,919 | -0.03(-0.11%) |
Mar 24, 2016 | 25.72 | 25.81 | 25.81 | 25.81 | 3,135,220 | +0.03(+0.11%) |
Mar 23, 2016 | 25.81 | 25.87 | 25.63 | 25.79 | 2,973,316 | -0.01(-0.04%) |
Mar 22, 2016 | 25.73 | 25.92 | 25.60 | 25.80 | 1,426,613 | -0.04(-0.14%) |
Mar 21, 2016 | 25.99 | 26.10 | 25.78 | 25.83 | 2,104,412 | -0.14(-0.53%) |
Mar 18, 2016 | 25.99 | 26.12 | 25.71 | 25.97 | 8,765,132 | -0.02(-0.07%) |
Mar 17, 2016 | 25.82 | 26.38 | 25.82 | 25.99 | 5,707,527 | +0.00(+0.00%) |
Mar 16, 2016 | 25.80 | 26.33 | 25.68 | 25.99 | 7,802,137 | +0.09(+0.34%) |
Mar 15, 2016 | 25.72 | 25.92 | 25.70 | 25.90 | 2,146,134 | -0.02(-0.09%) |
Mar 14, 2016 | 25.92 | 26.04 | 25.74 | 25.92 | 3,211,983 | -0.05(-0.18%) |
Mar 11, 2016 | 26.07 | 26.18 | 25.85 | 25.97 | 3,738,784 | +0.19(+0.75%) |
Mar 10, 2016 | 26.00 | 26.00 | 25.54 | 25.78 | 3,412,799 | -0.09(-0.36%) |
Mar 09, 2016 | 25.73 | 25.97 | 25.66 | 25.87 | 2,601,967 | +0.23(+0.90%) |
Mar 08, 2016 | 25.74 | 25.91 | 25.49 | 25.64 | 3,975,744 | -0.28(-1.07%) |
Mar 07, 2016 | 25.45 | 26.05 | 25.45 | 25.92 | 2,208,902 | +0.13(+0.50%) |
Mar 04, 2016 | 25.88 | 25.88 | 25.32 | 25.79 | 3,386,277 | -0.01(-0.04%) |
Mar 03, 2016 | 25.48 | 25.80 | 25.19 | 25.80 | 1,880,403 | +0.29(+1.16%) |
Mar 02, 2016 | 25.71 | 25.87 | 25.35 | 25.50 | 2,266,054 | -0.32(-1.25%) |
Mar 01, 2016 | 25.27 | 25.85 | 25.16 | 25.82 | 3,287,971 | +0.80(+3.20%) |
Feb 29, 2016 | 25.03 | 25.23 | 24.93 | 25.02 | 2,785,494 | -0.04(-0.15%) |
Feb 26, 2016 | 25.35 | 25.39 | 25.06 | 25.06 | 2,053,150 | -0.17(-0.66%) |
Feb 25, 2016 | 25.31 | 25.40 | 24.79 | 25.22 | 1,942,533 | +0.05(+0.18%) |
Feb 24, 2016 | 24.48 | 25.22 | 24.40 | 25.18 | 2,178,114 | +0.29(+1.15%) |
Feb 23, 2016 | 24.62 | 25.26 | 24.54 | 24.89 | 3,180,497 | -0.27(-1.06%) |
Feb 22, 2016 | 24.87 | 25.45 | 24.82 | 25.16 | 5,008,890 | +0.57(+2.32%) |
Feb 19, 2016 | 24.16 | 24.69 | 24.03 | 24.59 | 3,340,228 | +0.25(+1.02%) |
Feb 18, 2016 | 24.27 | 24.43 | 23.94 | 24.34 | 3,507,545 | -0.05(-0.19%) |
Feb 17, 2016 | 23.77 | 24.55 | 23.72 | 24.39 | 4,857,115 | +0.77(+3.28%) |
Feb 16, 2016 | 23.15 | 23.63 | 23.00 | 23.61 | 4,184,875 | +0.88(+3.89%) |
Feb 12, 2016 | 23.11 | 22.73 | 22.73 | 22.73 | 2,759,328 | -0.04(-0.16%) |
Feb 11, 2016 | 22.12 | 22.93 | 22.06 | 22.76 | 5,144,734 | +0.23(+1.02%) |
Feb 10, 2016 | 22.22 | 23.11 | 21.66 | 22.53 | 5,725,199 | +0.23(+1.03%) |
Feb 09, 2016 | 21.38 | 22.59 | 20.87 | 22.30 | 10,938,082 | -0.30(-1.34%) |
Feb 08, 2016 | 22.77 | 22.83 | 22.19 | 22.61 | 6,496,472 | -0.46(-2.00%) |
Feb 05, 2016 | 24.05 | 24.16 | 23.04 | 23.07 | 5,190,932 | -1.10(-4.54%) |
Feb 04, 2016 | 24.46 | 24.87 | 24.09 | 24.16 | 4,100,572 | -0.25(-1.02%) |
Feb 03, 2016 | 24.12 | 24.52 | 23.81 | 24.41 | 7,097,406 | +0.41(+1.69%) |
Feb 02, 2016 | 24.63 | 24.67 | 23.93 | 24.01 | 3,643,023 | -0.97(-3.87%) |
Feb 01, 2016 | 24.71 | 25.09 | 24.71 | 24.98 | 3,071,387 | +0.01(+0.04%) |
Jan 29, 2016 | 24.32 | 25.02 | 24.32 | 24.97 | 3,651,216 | +0.80(+3.32%) |
Jan 28, 2016 | 24.64 | 24.72 | 23.97 | 24.16 | 3,481,439 | -0.32(-1.32%) |
Jan 27, 2016 | 24.81 | 25.14 | 24.38 | 24.49 | 4,399,163 | -0.35(-1.41%) |
Jan 26, 2016 | 24.03 | 24.86 | 24.03 | 24.84 | 3,550,822 | +0.88(+3.69%) |
Jan 25, 2016 | 24.17 | 24.24 | 23.93 | 23.95 | 4,265,271 | -0.38(-1.55%) |
Jan 22, 2016 | 24.00 | 24.39 | 23.97 | 24.33 | 3,689,575 | +0.73(+3.08%) |
Jan 21, 2016 | 23.79 | 23.99 | 23.48 | 23.60 | 5,057,397 | -0.12(-0.50%) |
Jan 20, 2016 | 24.09 | 24.28 | 23.05 | 23.72 | 7,507,253 | -0.76(-3.12%) |
Jan 19, 2016 | 24.35 | 24.71 | 24.08 | 24.49 | 4,979,776 | +0.38(+1.57%) |
Jan 15, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 5,411,196 | -0.56(-2.26%) |
Jan 14, 2016 | 23.93 | 25.00 | 23.86 | 24.67 | 11,264,070 | +0.89(+3.74%) |
Jan 13, 2016 | 24.39 | 24.53 | 23.70 | 23.78 | 5,152,699 | -0.60(-2.46%) |
Jan 12, 2016 | 24.07 | 24.43 | 23.89 | 24.38 | 4,162,267 | +0.42(+1.77%) |
Jan 11, 2016 | 24.04 | 24.11 | 23.69 | 23.95 | 3,583,722 | +0.06(+0.27%) |
Jan 08, 2016 | 24.01 | 24.25 | 23.82 | 23.89 | 4,663,876 | +0.01(+0.04%) |
Jan 07, 2016 | 24.05 | 24.41 | 23.84 | 23.88 | 4,871,731 | -0.53(-2.19%) |
Jan 06, 2016 | 24.24 | 24.69 | 24.09 | 24.41 | 17,184,192 | -0.09(-0.38%) |
Jan 05, 2016 | 24.47 | 24.63 | 24.36 | 24.51 | 4,610,329 | -0.01(-0.04%) |