Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.97 | 27.40 | 26.88 | 27.36 | 3,183,883 | +0.27(+1.00%) |
Mar 30, 2016 | 27.19 | 27.65 | 26.89 | 27.09 | 2,504,666 | +0.24(+0.89%) |
Mar 29, 2016 | 26.42 | 26.89 | 26.17 | 26.85 | 2,241,416 | +0.01(+0.04%) |
Mar 28, 2016 | 26.98 | 27.15 | 26.51 | 26.84 | 2,689,432 | -0.14(-0.52%) |
Mar 24, 2016 | 26.35 | 26.98 | 26.98 | 26.98 | 4,112,700 | +0.11(+0.41%) |
Mar 23, 2016 | 27.19 | 27.54 | 26.86 | 26.87 | 2,375,980 | -0.58(-2.11%) |
Mar 22, 2016 | 27.40 | 27.94 | 27.29 | 27.45 | 2,229,950 | -0.37(-1.33%) |
Mar 21, 2016 | 27.30 | 27.87 | 27.13 | 27.82 | 2,368,181 | +0.28(+1.02%) |
Mar 18, 2016 | 27.80 | 27.88 | 27.43 | 27.54 | 5,757,138 | -0.06(-0.22%) |
Mar 17, 2016 | 27.36 | 27.71 | 27.07 | 27.60 | 2,882,700 | +0.53(+1.96%) |
Mar 16, 2016 | 26.87 | 27.19 | 26.54 | 27.07 | 2,515,169 | +0.29(+1.08%) |
Mar 15, 2016 | 26.77 | 26.85 | 26.22 | 26.78 | 2,846,922 | -0.39(-1.44%) |
Mar 14, 2016 | 27.04 | 27.53 | 26.82 | 27.17 | 4,024,050 | -0.37(-1.34%) |
Mar 11, 2016 | 26.11 | 27.58 | 26.11 | 27.54 | 5,809,462 | +2.18(+8.60%) |
Mar 10, 2016 | 25.12 | 25.54 | 24.82 | 25.36 | 3,481,176 | +0.09(+0.36%) |
Mar 09, 2016 | 24.64 | 25.67 | 23.68 | 25.27 | 4,971,116 | +0.93(+3.82%) |
Mar 08, 2016 | 26.39 | 26.39 | 23.99 | 24.34 | 7,446,018 | -2.30(-8.63%) |
Mar 07, 2016 | 25.60 | 26.67 | 25.44 | 26.64 | 6,356,640 | +0.96(+3.74%) |
Mar 04, 2016 | 26.54 | 26.66 | 25.35 | 25.68 | 6,169,430 | -0.77(-2.91%) |
Mar 03, 2016 | 25.72 | 26.47 | 25.62 | 26.45 | 3,471,719 | +0.68(+2.64%) |
Mar 02, 2016 | 25.24 | 25.77 | 24.70 | 25.77 | 2,950,321 | +0.37(+1.46%) |
Mar 01, 2016 | 24.82 | 25.56 | 24.67 | 25.40 | 2,991,943 | +0.87(+3.55%) |
Feb 29, 2016 | 24.54 | 24.88 | 24.23 | 24.53 | 6,553,313 | +0.00(+0.00%) |
Feb 26, 2016 | 24.36 | 24.85 | 24.12 | 24.53 | 2,879,400 | +0.67(+2.81%) |
Feb 25, 2016 | 24.46 | 24.62 | 23.27 | 23.86 | 3,750,315 | -0.62(-2.53%) |
Feb 24, 2016 | 23.79 | 24.51 | 23.52 | 24.48 | 3,633,938 | +0.28(+1.16%) |
Feb 23, 2016 | 25.12 | 25.30 | 24.19 | 24.20 | 3,191,537 | -1.12(-4.42%) |
Feb 22, 2016 | 26.25 | 26.25 | 25.26 | 25.32 | 4,498,397 | +0.15(+0.60%) |
Feb 19, 2016 | 24.63 | 25.17 | 24.30 | 25.17 | 4,251,130 | +0.34(+1.37%) |
Feb 18, 2016 | 25.41 | 25.41 | 24.44 | 24.83 | 7,098,477 | -0.31(-1.23%) |
Feb 17, 2016 | 26.19 | 26.83 | 24.93 | 25.14 | 14,697,052 | +1.66(+7.07%) |
Feb 16, 2016 | 23.53 | 23.65 | 23.04 | 23.48 | 8,850,931 | +0.36(+1.56%) |
Feb 12, 2016 | 23.10 | 23.12 | 23.12 | 23.12 | 9,158,600 | +0.35(+1.54%) |
Feb 11, 2016 | 22.74 | 23.14 | 22.30 | 22.77 | 4,530,976 | -0.39(-1.68%) |
Feb 10, 2016 | 22.88 | 23.61 | 22.70 | 23.16 | 5,814,147 | +0.18(+0.78%) |
Feb 09, 2016 | 23.24 | 23.50 | 22.52 | 22.98 | 5,028,572 | -0.64(-2.71%) |
Feb 08, 2016 | 23.39 | 23.72 | 23.16 | 23.62 | 5,580,804 | -0.19(-0.80%) |
Feb 05, 2016 | 23.83 | 24.38 | 23.54 | 23.81 | 5,460,905 | -0.47(-1.94%) |
Feb 04, 2016 | 24.35 | 25.45 | 24.07 | 24.28 | 6,735,101 | +0.21(+0.87%) |
Feb 03, 2016 | 23.94 | 24.40 | 22.91 | 24.07 | 6,632,348 | +0.44(+1.86%) |
Feb 02, 2016 | 23.53 | 24.18 | 23.53 | 23.63 | 3,251,417 | -1.15(-4.64%) |
Feb 01, 2016 | 25.05 | 25.25 | 24.22 | 24.78 | 5,451,482 | -0.37(-1.47%) |
Jan 29, 2016 | 24.35 | 25.15 | 24.15 | 25.15 | 7,318,185 | +0.83(+3.41%) |
Jan 28, 2016 | 24.97 | 25.13 | 23.98 | 24.32 | 4,928,333 | +0.40(+1.67%) |
Jan 27, 2016 | 23.84 | 24.50 | 23.66 | 23.92 | 4,225,481 | -0.01(-0.04%) |
Jan 26, 2016 | 24.00 | 24.25 | 23.52 | 23.93 | 3,537,732 | +0.55(+2.35%) |
Jan 25, 2016 | 23.61 | 24.54 | 23.37 | 23.38 | 4,773,440 | -0.93(-3.83%) |
Jan 22, 2016 | 24.81 | 24.98 | 23.68 | 24.31 | 6,108,553 | +0.53(+2.23%) |
Jan 21, 2016 | 23.36 | 24.42 | 23.26 | 23.78 | 4,244,557 | +0.20(+0.85%) |
Jan 20, 2016 | 23.34 | 23.88 | 22.85 | 23.58 | 5,514,359 | -0.30(-1.26%) |
Jan 19, 2016 | 24.49 | 24.56 | 23.57 | 23.88 | 4,435,361 | -0.45(-1.85%) |
Jan 15, 2016 | 24.48 | 24.33 | 24.33 | 24.33 | 5,219,600 | -1.19(-4.66%) |
Jan 14, 2016 | 24.95 | 25.62 | 24.55 | 25.52 | 4,168,500 | +0.77(+3.11%) |
Jan 13, 2016 | 25.53 | 25.75 | 24.75 | 24.75 | 4,565,512 | -0.50(-1.98%) |
Jan 12, 2016 | 26.20 | 26.20 | 24.72 | 25.25 | 4,226,713 | -0.19(-0.75%) |
Jan 11, 2016 | 26.12 | 26.17 | 25.22 | 25.44 | 3,318,766 | -0.56(-2.15%) |
Jan 08, 2016 | 27.21 | 27.58 | 25.98 | 26.00 | 3,663,140 | -0.83(-3.09%) |
Jan 07, 2016 | 26.55 | 27.41 | 26.37 | 26.83 | 5,142,922 | -0.28(-1.03%) |
Jan 06, 2016 | 27.96 | 28.30 | 26.76 | 27.11 | 5,008,411 | -1.70(-5.90%) |
Jan 05, 2016 | 29.14 | 29.27 | 28.48 | 28.81 | 2,332,661 | -0.41(-1.40%) |