Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.86 | 26.56 | 25.72 | 26.42 | 3,131,401 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,944 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.55 | 25.33 | 3,456,725 | +0.17(+0.67%) |
Mar 28, 2016 | 25.64 | 25.64 | 24.94 | 25.16 | 2,480,538 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,947 | -0.31(-1.23%) |
Mar 23, 2016 | 26.00 | 26.39 | 25.51 | 25.64 | 3,462,527 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,438 | +0.36(+1.38%) |
Mar 21, 2016 | 26.85 | 26.90 | 26.00 | 26.22 | 4,291,173 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.39 | 26.90 | 7,277,821 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.51 | 27.04 | 8,488,329 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,164,292 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.67 | 25.18 | 2,254,801 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,648 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.30 | 25.59 | 4,460,399 | +0.51(+2.03%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,138,273 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.01 | 25.35 | 4,851,332 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,436,480 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,824 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.34 | 25.64 | 25.86 | 6,813,036 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,954,459 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.09 | 25.38 | 4,651,280 | +0.92(+3.76%) |
Mar 01, 2016 | 24.72 | 24.77 | 24.02 | 24.46 | 5,428,199 | -0.02(-0.10%) |
Feb 29, 2016 | 24.24 | 24.65 | 23.94 | 24.48 | 6,189,544 | +0.44(+1.81%) |
Feb 26, 2016 | 24.43 | 24.77 | 23.88 | 24.05 | 5,102,318 | +0.29(+1.22%) |
Feb 25, 2016 | 23.59 | 23.97 | 23.19 | 23.75 | 7,856,672 | -0.17(-0.71%) |
Feb 24, 2016 | 22.69 | 24.05 | 22.44 | 23.92 | 7,160,536 | +0.56(+2.38%) |
Feb 23, 2016 | 24.19 | 24.19 | 23.26 | 23.37 | 6,211,020 | -1.06(-4.36%) |
Feb 22, 2016 | 23.95 | 24.48 | 23.78 | 24.43 | 5,200,859 | +1.38(+5.98%) |
Feb 19, 2016 | 23.34 | 23.34 | 22.55 | 23.05 | 5,158,114 | -0.51(-2.16%) |
Feb 18, 2016 | 24.00 | 24.05 | 22.86 | 23.56 | 7,507,800 | +0.34(+1.46%) |
Feb 17, 2016 | 22.86 | 23.59 | 22.47 | 23.22 | 9,021,820 | +1.26(+5.73%) |
Feb 16, 2016 | 21.65 | 22.11 | 21.07 | 21.96 | 9,486,644 | +1.33(+6.45%) |
Feb 12, 2016 | 19.79 | 20.63 | 20.63 | 20.63 | 4,275,002 | +1.35(+7.03%) |
Feb 11, 2016 | 19.57 | 20.62 | 18.80 | 19.28 | 10,360,525 | -1.04(-5.12%) |
Feb 10, 2016 | 20.20 | 20.88 | 19.72 | 20.32 | 5,553,065 | +0.05(+0.24%) |
Feb 09, 2016 | 20.60 | 20.74 | 19.62 | 20.27 | 7,121,283 | -0.73(-3.46%) |
Feb 08, 2016 | 21.84 | 22.26 | 20.95 | 21.00 | 8,465,734 | -2.29(-9.83%) |
Feb 05, 2016 | 23.59 | 24.06 | 22.98 | 23.29 | 5,240,151 | -0.63(-2.64%) |
Feb 04, 2016 | 23.64 | 24.17 | 23.15 | 23.92 | 5,337,399 | +0.47(+1.99%) |
Feb 03, 2016 | 23.96 | 23.96 | 22.28 | 23.45 | 7,310,427 | +0.05(+0.20%) |
Feb 02, 2016 | 23.47 | 23.68 | 22.91 | 23.40 | 4,526,863 | -0.44(-1.86%) |
Feb 01, 2016 | 23.71 | 24.17 | 23.08 | 23.85 | 8,060,217 | -0.44(-1.83%) |
Jan 29, 2016 | 24.36 | 24.92 | 24.03 | 24.29 | 14,385,967 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.03 | 14,664,650 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,280,360 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.39 | 21.96 | 23.17 | 6,824,395 | +0.82(+3.66%) |
Jan 25, 2016 | 22.21 | 24.15 | 22.19 | 22.35 | 10,163,588 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,464,482 | +1.89(+8.89%) |
Jan 21, 2016 | 20.13 | 21.63 | 20.13 | 21.28 | 9,391,022 | +1.28(+6.43%) |
Jan 20, 2016 | 20.69 | 20.79 | 19.27 | 19.99 | 14,135,172 | -1.56(-7.26%) |
Jan 19, 2016 | 23.12 | 23.24 | 21.02 | 21.56 | 10,677,963 | -1.35(-5.91%) |
Jan 15, 2016 | 22.87 | 22.91 | 22.91 | 22.91 | 11,046,615 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.24 | 22.56 | 24.20 | 9,439,513 | +1.52(+6.69%) |
Jan 13, 2016 | 24.52 | 24.88 | 22.26 | 22.68 | 12,140,383 | -1.52(-6.27%) |
Jan 12, 2016 | 24.59 | 25.46 | 22.73 | 24.20 | 14,241,805 | -0.09(-0.38%) |
Jan 11, 2016 | 25.55 | 25.67 | 23.82 | 24.29 | 9,497,397 | -1.38(-5.37%) |
Jan 08, 2016 | 25.48 | 26.16 | 25.46 | 25.67 | 8,877,230 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,854,179 | -1.42(-5.36%) |
Jan 06, 2016 | 27.56 | 27.83 | 26.18 | 26.60 | 8,159,126 | -1.61(-5.71%) |
Jan 05, 2016 | 28.26 | 28.47 | 27.73 | 28.22 | 4,777,612 | -0.18(-0.62%) |