Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.68 | 25.98 | 25.63 | 25.77 | 2,100,349 | +0.00(+0.00%) |
Mar 30, 2016 | 25.91 | 26.02 | 25.61 | 25.77 | 1,894,235 | +0.07(+0.29%) |
Mar 29, 2016 | 25.27 | 25.71 | 25.14 | 25.69 | 1,693,134 | +0.11(+0.43%) |
Mar 28, 2016 | 25.65 | 25.71 | 25.39 | 25.58 | 1,236,104 | -0.09(-0.35%) |
Mar 24, 2016 | 25.17 | 25.67 | 25.67 | 25.67 | 1,307,077 | +0.13(+0.49%) |
Mar 23, 2016 | 25.98 | 26.05 | 25.53 | 25.54 | 2,004,252 | -0.62(-2.37%) |
Mar 22, 2016 | 26.02 | 26.36 | 26.02 | 26.16 | 1,056,303 | -0.08(-0.31%) |
Mar 21, 2016 | 26.22 | 26.43 | 26.00 | 26.25 | 1,371,340 | -0.08(-0.31%) |
Mar 18, 2016 | 26.57 | 26.57 | 26.14 | 26.33 | 1,757,671 | -0.03(-0.11%) |
Mar 17, 2016 | 26.19 | 26.54 | 25.94 | 26.36 | 1,533,578 | +0.39(+1.50%) |
Mar 16, 2016 | 25.66 | 26.00 | 25.50 | 25.97 | 2,152,372 | +0.49(+1.91%) |
Mar 15, 2016 | 25.23 | 25.50 | 25.05 | 25.48 | 1,904,523 | -0.09(-0.35%) |
Mar 14, 2016 | 25.41 | 25.66 | 25.29 | 25.57 | 1,422,648 | -0.15(-0.60%) |
Mar 11, 2016 | 25.47 | 25.81 | 25.40 | 25.72 | 1,861,869 | +0.60(+2.40%) |
Mar 10, 2016 | 25.06 | 25.13 | 24.65 | 25.12 | 2,361,321 | -0.01(-0.03%) |
Mar 09, 2016 | 25.05 | 25.44 | 24.76 | 25.13 | 3,048,775 | +0.45(+1.82%) |
Mar 08, 2016 | 25.67 | 25.67 | 24.68 | 24.68 | 2,864,104 | -1.13(-4.39%) |
Mar 07, 2016 | 25.22 | 25.83 | 25.13 | 25.81 | 3,389,815 | +0.58(+2.30%) |
Mar 04, 2016 | 25.16 | 25.21 | 24.83 | 25.23 | 3,388,239 | +0.25(+1.00%) |
Mar 03, 2016 | 24.54 | 24.99 | 24.49 | 24.98 | 2,611,422 | +0.40(+1.62%) |
Mar 02, 2016 | 23.84 | 24.60 | 23.72 | 24.58 | 2,692,801 | +0.62(+2.58%) |
Mar 01, 2016 | 23.65 | 24.04 | 23.38 | 23.96 | 2,470,730 | +0.49(+2.10%) |
Feb 29, 2016 | 23.84 | 23.89 | 23.43 | 23.47 | 2,283,915 | -0.26(-1.09%) |
Feb 26, 2016 | 23.99 | 24.04 | 23.66 | 23.73 | 1,149,797 | +0.13(+0.53%) |
Feb 25, 2016 | 23.49 | 23.61 | 23.10 | 23.60 | 1,389,443 | +0.05(+0.22%) |
Feb 24, 2016 | 22.89 | 23.59 | 22.81 | 23.55 | 2,385,274 | +0.26(+1.11%) |
Feb 23, 2016 | 23.89 | 23.99 | 23.26 | 23.29 | 1,472,170 | -0.81(-3.36%) |
Feb 22, 2016 | 23.99 | 24.21 | 23.90 | 24.10 | 1,213,275 | +0.57(+2.41%) |
Feb 19, 2016 | 23.33 | 23.55 | 23.12 | 23.54 | 1,678,807 | -0.10(-0.44%) |
Feb 18, 2016 | 24.10 | 24.14 | 23.51 | 23.64 | 1,975,856 | -0.22(-0.93%) |
Feb 17, 2016 | 23.53 | 23.99 | 23.34 | 23.86 | 2,304,813 | +0.68(+2.95%) |
Feb 16, 2016 | 23.35 | 23.35 | 22.83 | 23.18 | 3,187,048 | +0.22(+0.96%) |
Feb 12, 2016 | 22.70 | 22.96 | 22.96 | 22.96 | 1,796,928 | +0.60(+2.70%) |
Feb 11, 2016 | 22.06 | 22.53 | 21.76 | 22.35 | 3,044,809 | -0.11(-0.49%) |
Feb 10, 2016 | 22.55 | 23.01 | 22.29 | 22.46 | 2,502,149 | -0.13(-0.59%) |
Feb 09, 2016 | 22.76 | 23.01 | 22.23 | 22.59 | 2,820,487 | -0.52(-2.23%) |
Feb 08, 2016 | 22.67 | 23.26 | 22.42 | 23.11 | 2,982,204 | -0.04(-0.19%) |
Feb 05, 2016 | 23.40 | 23.43 | 22.96 | 23.15 | 2,187,858 | -0.52(-2.18%) |
Feb 04, 2016 | 23.70 | 24.10 | 23.51 | 23.67 | 2,529,913 | +0.04(+0.19%) |
Feb 03, 2016 | 23.04 | 23.63 | 22.31 | 23.62 | 2,555,207 | +0.89(+3.92%) |
Feb 02, 2016 | 23.00 | 23.06 | 22.65 | 22.73 | 2,950,366 | -0.81(-3.44%) |
Feb 01, 2016 | 23.69 | 23.71 | 23.21 | 23.54 | 1,876,491 | -0.47(-1.96%) |
Jan 29, 2016 | 23.48 | 24.03 | 23.31 | 24.02 | 2,417,358 | +0.63(+2.67%) |
Jan 28, 2016 | 23.45 | 23.45 | 22.90 | 23.39 | 3,560,866 | +0.73(+3.22%) |
Jan 27, 2016 | 22.68 | 23.29 | 22.40 | 22.66 | 3,773,250 | -0.15(-0.65%) |
Jan 26, 2016 | 22.36 | 22.81 | 22.05 | 22.81 | 2,361,165 | +0.88(+3.99%) |
Jan 25, 2016 | 22.65 | 23.10 | 21.92 | 21.93 | 3,300,528 | -1.09(-4.73%) |
Jan 22, 2016 | 22.83 | 23.17 | 22.47 | 23.02 | 2,797,255 | +0.96(+4.37%) |
Jan 21, 2016 | 21.35 | 22.32 | 21.24 | 22.06 | 3,755,130 | +0.68(+3.17%) |
Jan 20, 2016 | 21.62 | 21.72 | 20.67 | 21.38 | 5,161,025 | -0.66(-2.97%) |
Jan 19, 2016 | 22.73 | 22.82 | 21.69 | 22.04 | 2,504,996 | -0.52(-2.32%) |
Jan 15, 2016 | 22.32 | 22.56 | 22.56 | 22.56 | 3,792,911 | -0.68(-2.91%) |
Jan 14, 2016 | 22.44 | 23.43 | 22.15 | 23.23 | 3,429,422 | +0.98(+4.40%) |
Jan 13, 2016 | 22.98 | 23.21 | 22.05 | 22.26 | 3,228,091 | -0.49(-2.14%) |
Jan 12, 2016 | 22.98 | 23.08 | 22.12 | 22.74 | 2,317,706 | +0.08(+0.36%) |
Jan 11, 2016 | 23.25 | 23.31 | 22.39 | 22.66 | 2,024,308 | -0.49(-2.13%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.07 | 23.15 | 1,616,327 | -0.30(-1.29%) |
Jan 07, 2016 | 23.59 | 24.13 | 23.36 | 23.46 | 5,283,886 | -0.58(-2.42%) |
Jan 06, 2016 | 24.39 | 24.49 | 23.88 | 24.04 | 2,044,305 | -0.94(-3.77%) |
Jan 05, 2016 | 24.88 | 25.00 | 24.59 | 24.98 | 1,294,531 | +0.10(+0.41%) |