Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.02 | 27.09 | 26.76 | 27.03 | 4,149,223 | +0.06(+0.22%) |
Mar 30, 2016 | 27.20 | 27.31 | 26.83 | 26.97 | 2,902,218 | -0.09(-0.35%) |
Mar 29, 2016 | 26.44 | 27.08 | 26.20 | 27.07 | 3,787,004 | +0.48(+1.82%) |
Mar 28, 2016 | 26.43 | 26.74 | 26.37 | 26.58 | 2,961,655 | +0.16(+0.62%) |
Mar 24, 2016 | 26.20 | 26.42 | 26.42 | 26.42 | 3,041,456 | -0.11(-0.43%) |
Mar 23, 2016 | 26.91 | 26.91 | 26.49 | 26.53 | 3,156,864 | -0.39(-1.43%) |
Mar 22, 2016 | 26.94 | 27.10 | 26.77 | 26.92 | 2,615,573 | -0.23(-0.86%) |
Mar 21, 2016 | 27.25 | 27.31 | 26.88 | 27.15 | 3,778,608 | -0.12(-0.45%) |
Mar 18, 2016 | 27.25 | 27.48 | 26.93 | 27.27 | 15,305,893 | +0.12(+0.44%) |
Mar 17, 2016 | 26.74 | 27.35 | 26.67 | 27.16 | 4,658,696 | +0.45(+1.70%) |
Mar 16, 2016 | 26.29 | 26.82 | 26.19 | 26.70 | 3,866,752 | +0.30(+1.14%) |
Mar 15, 2016 | 26.39 | 26.40 | 26.13 | 26.40 | 3,338,996 | -0.15(-0.58%) |
Mar 14, 2016 | 25.94 | 26.62 | 25.88 | 26.55 | 5,874,856 | +0.49(+1.88%) |
Mar 11, 2016 | 25.91 | 26.11 | 25.36 | 26.06 | 4,022,329 | +0.47(+1.83%) |
Mar 10, 2016 | 25.98 | 26.04 | 25.34 | 25.59 | 4,177,228 | -0.22(-0.84%) |
Mar 09, 2016 | 26.01 | 26.20 | 25.72 | 25.81 | 4,641,918 | -0.05(-0.19%) |
Mar 08, 2016 | 26.27 | 26.44 | 25.78 | 25.86 | 5,885,799 | -0.66(-2.48%) |
Mar 07, 2016 | 26.21 | 26.66 | 26.20 | 26.52 | 4,532,577 | +0.11(+0.43%) |
Mar 04, 2016 | 26.74 | 26.80 | 26.23 | 26.40 | 5,895,011 | -0.32(-1.18%) |
Mar 03, 2016 | 25.79 | 26.77 | 25.75 | 26.72 | 7,727,467 | +0.88(+3.42%) |
Mar 02, 2016 | 25.99 | 25.99 | 25.67 | 25.84 | 4,489,521 | -0.22(-0.83%) |
Mar 01, 2016 | 25.75 | 26.07 | 25.45 | 26.05 | 4,233,210 | +0.60(+2.35%) |
Feb 29, 2016 | 25.66 | 25.82 | 25.44 | 25.45 | 3,934,986 | -0.22(-0.87%) |
Feb 26, 2016 | 25.86 | 26.03 | 25.27 | 25.68 | 3,746,253 | +0.06(+0.25%) |
Feb 25, 2016 | 25.47 | 25.61 | 25.07 | 25.61 | 3,895,147 | +0.32(+1.27%) |
Feb 24, 2016 | 25.14 | 25.36 | 24.42 | 25.29 | 4,655,955 | -0.16(-0.64%) |
Feb 23, 2016 | 25.64 | 25.84 | 25.31 | 25.45 | 4,333,382 | -0.37(-1.42%) |
Feb 22, 2016 | 25.48 | 25.86 | 25.48 | 25.82 | 3,337,806 | +0.66(+2.63%) |
Feb 19, 2016 | 25.24 | 25.30 | 24.87 | 25.16 | 4,045,549 | -0.19(-0.74%) |
Feb 18, 2016 | 25.65 | 25.88 | 25.06 | 25.35 | 4,950,035 | -0.38(-1.48%) |
Feb 17, 2016 | 25.56 | 26.30 | 25.27 | 25.73 | 5,555,650 | +0.34(+1.34%) |
Feb 16, 2016 | 24.99 | 25.39 | 24.71 | 25.39 | 3,952,659 | +0.67(+2.72%) |
Feb 12, 2016 | 24.14 | 24.71 | 24.71 | 24.71 | 4,333,867 | +0.85(+3.54%) |
Feb 11, 2016 | 23.66 | 24.27 | 23.49 | 23.87 | 3,696,339 | -0.22(-0.90%) |
Feb 10, 2016 | 24.60 | 24.87 | 24.00 | 24.09 | 5,166,109 | -0.43(-1.75%) |
Feb 09, 2016 | 24.21 | 24.86 | 24.21 | 24.52 | 5,512,622 | -0.02(-0.10%) |
Feb 08, 2016 | 24.44 | 24.75 | 24.15 | 24.54 | 6,242,942 | -0.11(-0.44%) |
Feb 05, 2016 | 24.59 | 25.27 | 24.40 | 24.65 | 5,781,156 | +0.05(+0.22%) |
Feb 04, 2016 | 23.57 | 24.70 | 23.52 | 24.59 | 7,161,908 | +1.09(+4.62%) |
Feb 03, 2016 | 23.50 | 23.66 | 22.59 | 23.51 | 6,828,378 | +0.13(+0.55%) |
Feb 02, 2016 | 23.53 | 23.65 | 23.26 | 23.38 | 4,976,530 | -0.50(-2.08%) |
Feb 01, 2016 | 23.84 | 24.04 | 23.30 | 23.88 | 7,717,972 | -0.26(-1.08%) |
Jan 29, 2016 | 22.25 | 24.38 | 22.14 | 24.14 | 12,090,197 | +0.84(+3.61%) |
Jan 28, 2016 | 23.46 | 23.60 | 22.63 | 23.30 | 6,393,281 | +0.22(+0.96%) |
Jan 27, 2016 | 23.44 | 23.61 | 22.91 | 23.07 | 4,841,559 | -0.31(-1.35%) |
Jan 26, 2016 | 22.69 | 23.40 | 22.67 | 23.39 | 4,796,648 | +0.91(+4.03%) |
Jan 25, 2016 | 22.83 | 22.83 | 22.44 | 22.48 | 4,458,595 | -0.40(-1.76%) |
Jan 22, 2016 | 22.96 | 23.38 | 22.72 | 22.89 | 5,713,342 | +0.35(+1.57%) |
Jan 21, 2016 | 22.40 | 22.83 | 22.11 | 22.53 | 6,089,522 | +0.24(+1.06%) |
Jan 20, 2016 | 21.78 | 22.57 | 21.38 | 22.30 | 8,273,418 | +0.15(+0.67%) |
Jan 19, 2016 | 22.51 | 22.55 | 21.79 | 22.15 | 4,856,961 | -0.14(-0.62%) |
Jan 15, 2016 | 22.25 | 22.29 | 22.29 | 22.29 | 6,566,716 | -0.20(-0.88%) |
Jan 14, 2016 | 21.98 | 22.64 | 21.53 | 22.48 | 6,376,543 | +0.69(+3.18%) |
Jan 13, 2016 | 22.27 | 22.46 | 21.70 | 21.79 | 5,392,203 | -0.44(-1.97%) |
Jan 12, 2016 | 22.45 | 22.64 | 21.89 | 22.23 | 3,344,071 | -0.02(-0.09%) |
Jan 11, 2016 | 22.43 | 22.51 | 21.92 | 22.25 | 5,324,785 | +0.00(+0.00%) |
Jan 08, 2016 | 22.67 | 22.84 | 22.17 | 22.25 | 5,689,025 | -0.26(-1.14%) |
Jan 07, 2016 | 22.52 | 22.88 | 22.42 | 22.50 | 6,009,237 | -0.70(-3.03%) |
Jan 06, 2016 | 22.94 | 23.53 | 22.89 | 23.21 | 5,808,083 | +0.00(+0.02%) |
Jan 05, 2016 | 23.32 | 23.39 | 22.86 | 23.20 | 4,384,987 | +0.00(+0.02%) |