Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.45 | 27.70 | 27.42 | 27.48 | 4,227,661 | -0.10(-0.37%) |
Mar 30, 2016 | 27.51 | 27.71 | 27.50 | 27.58 | 3,755,544 | +0.31(+1.14%) |
Mar 29, 2016 | 26.86 | 27.30 | 26.71 | 27.27 | 3,358,643 | +0.47(+1.74%) |
Mar 28, 2016 | 26.86 | 26.95 | 26.76 | 26.80 | 1,949,420 | -0.01(-0.03%) |
Mar 24, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,929,003 | +0.13(+0.48%) |
Mar 23, 2016 | 26.87 | 26.91 | 26.63 | 26.68 | 7,007,364 | -0.29(-1.08%) |
Mar 22, 2016 | 26.63 | 27.04 | 26.62 | 26.97 | 5,571,003 | -0.12(-0.43%) |
Mar 21, 2016 | 27.01 | 27.21 | 27.00 | 27.09 | 4,352,807 | -0.07(-0.27%) |
Mar 18, 2016 | 27.16 | 27.31 | 27.08 | 27.16 | 6,954,715 | -0.45(-1.62%) |
Mar 17, 2016 | 27.25 | 27.68 | 27.11 | 27.61 | 5,471,946 | +0.47(+1.72%) |
Mar 16, 2016 | 26.86 | 27.23 | 26.82 | 27.14 | 3,787,312 | +0.03(+0.10%) |
Mar 15, 2016 | 27.28 | 27.28 | 27.03 | 27.11 | 4,272,139 | -0.28(-1.01%) |
Mar 14, 2016 | 27.38 | 27.48 | 27.26 | 27.39 | 3,509,360 | +0.05(+0.17%) |
Mar 11, 2016 | 27.11 | 27.39 | 27.07 | 27.35 | 3,907,687 | +0.44(+1.64%) |
Mar 10, 2016 | 27.16 | 27.31 | 26.77 | 26.90 | 4,992,417 | -0.19(-0.70%) |
Mar 09, 2016 | 27.04 | 27.17 | 26.99 | 27.09 | 4,222,121 | +0.18(+0.68%) |
Mar 08, 2016 | 26.71 | 27.03 | 26.64 | 26.91 | 5,873,617 | +0.26(+0.99%) |
Mar 07, 2016 | 26.24 | 26.80 | 26.19 | 26.65 | 6,612,237 | +0.12(+0.46%) |
Mar 04, 2016 | 26.34 | 26.67 | 26.32 | 26.53 | 6,757,998 | -0.03(-0.10%) |
Mar 03, 2016 | 26.19 | 26.59 | 26.18 | 26.55 | 6,170,288 | -0.15(-0.56%) |
Mar 02, 2016 | 26.47 | 26.72 | 26.40 | 26.70 | 4,160,494 | -0.18(-0.66%) |
Mar 01, 2016 | 26.67 | 26.88 | 26.54 | 26.88 | 5,039,408 | +0.67(+2.56%) |
Feb 29, 2016 | 26.38 | 26.50 | 26.15 | 26.21 | 4,283,250 | -0.32(-1.20%) |
Feb 26, 2016 | 26.65 | 26.72 | 26.47 | 26.53 | 4,425,728 | -0.24(-0.91%) |
Feb 25, 2016 | 26.48 | 26.78 | 26.40 | 26.77 | 5,309,186 | +0.65(+2.49%) |
Feb 24, 2016 | 25.73 | 26.17 | 25.63 | 26.12 | 5,490,509 | -0.07(-0.26%) |
Feb 23, 2016 | 26.39 | 26.51 | 26.15 | 26.19 | 4,699,514 | -0.49(-1.83%) |
Feb 22, 2016 | 26.67 | 26.84 | 26.61 | 26.67 | 4,214,236 | -0.27(-1.01%) |
Feb 19, 2016 | 26.67 | 26.99 | 26.53 | 26.95 | 5,983,036 | +0.26(+0.99%) |
Feb 18, 2016 | 26.66 | 26.93 | 26.59 | 26.68 | 7,737,488 | -0.02(-0.08%) |
Feb 17, 2016 | 26.61 | 26.78 | 26.57 | 26.70 | 8,002,246 | +0.13(+0.49%) |
Feb 16, 2016 | 26.48 | 26.69 | 26.30 | 26.57 | 6,279,987 | +0.46(+1.76%) |
Feb 12, 2016 | 25.58 | 26.11 | 26.11 | 26.11 | 5,809,974 | +0.40(+1.56%) |
Feb 11, 2016 | 25.87 | 25.96 | 25.48 | 25.71 | 8,952,994 | +0.01(+0.05%) |
Feb 10, 2016 | 25.82 | 26.04 | 25.64 | 25.70 | 8,839,804 | -0.14(-0.53%) |
Feb 09, 2016 | 25.67 | 26.03 | 25.64 | 25.84 | 10,370,903 | -0.09(-0.33%) |
Feb 08, 2016 | 26.22 | 26.26 | 25.56 | 25.92 | 11,964,457 | -0.85(-3.16%) |
Feb 05, 2016 | 26.88 | 26.89 | 26.57 | 26.77 | 5,224,989 | -0.14(-0.54%) |
Feb 04, 2016 | 27.16 | 27.35 | 26.67 | 26.91 | 9,633,440 | -0.70(-2.54%) |
Feb 03, 2016 | 27.77 | 27.78 | 27.29 | 27.62 | 9,735,601 | +0.76(+2.81%) |
Feb 02, 2016 | 27.01 | 27.04 | 26.72 | 26.86 | 5,093,643 | -0.32(-1.16%) |
Feb 01, 2016 | 26.76 | 27.29 | 26.70 | 27.18 | 4,546,203 | +0.06(+0.22%) |
Jan 29, 2016 | 26.62 | 27.13 | 26.54 | 27.12 | 6,302,855 | +0.43(+1.60%) |
Jan 28, 2016 | 26.62 | 26.85 | 26.23 | 26.69 | 8,138,491 | +0.03(+0.10%) |
Jan 27, 2016 | 26.96 | 27.02 | 26.50 | 26.66 | 5,493,861 | -0.15(-0.56%) |
Jan 26, 2016 | 26.58 | 26.83 | 26.33 | 26.81 | 7,008,405 | +0.76(+2.90%) |
Jan 25, 2016 | 26.36 | 26.43 | 26.03 | 26.06 | 4,382,475 | -0.23(-0.87%) |
Jan 22, 2016 | 26.12 | 26.34 | 26.09 | 26.29 | 4,719,990 | +0.65(+2.54%) |
Jan 21, 2016 | 25.47 | 25.82 | 25.22 | 25.64 | 6,047,148 | +0.06(+0.23%) |
Jan 20, 2016 | 25.56 | 25.75 | 24.94 | 25.58 | 7,393,510 | -0.22(-0.84%) |
Jan 19, 2016 | 26.18 | 26.19 | 25.56 | 25.80 | 6,965,309 | +0.25(+0.98%) |
Jan 15, 2016 | 25.53 | 25.55 | 25.55 | 25.55 | 8,635,629 | -0.91(-3.43%) |
Jan 14, 2016 | 26.01 | 26.55 | 25.87 | 26.45 | 5,975,277 | +0.74(+2.86%) |
Jan 13, 2016 | 26.32 | 26.41 | 25.69 | 25.72 | 5,363,037 | -0.19(-0.73%) |
Jan 12, 2016 | 25.91 | 25.98 | 25.57 | 25.91 | 5,412,872 | +0.11(+0.41%) |
Jan 11, 2016 | 26.09 | 26.16 | 25.52 | 25.80 | 7,032,761 | -0.09(-0.33%) |
Jan 08, 2016 | 26.34 | 26.45 | 25.86 | 25.89 | 8,006,696 | +0.27(+1.05%) |
Jan 07, 2016 | 25.78 | 25.98 | 25.57 | 25.62 | 7,058,310 | -0.81(-3.06%) |
Jan 06, 2016 | 26.40 | 26.58 | 26.30 | 26.43 | 4,124,733 | -0.29(-1.08%) |
Jan 05, 2016 | 26.44 | 26.77 | 26.43 | 26.72 | 4,779,352 | +0.15(+0.57%) |