Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.27 | 26.45 | 26.01 | 26.08 | 1,746,108 | -0.15(-0.57%) |
Mar 30, 2016 | 26.22 | 26.33 | 25.90 | 26.23 | 1,612,823 | +0.01(+0.03%) |
Mar 29, 2016 | 26.03 | 26.43 | 25.89 | 26.22 | 1,449,035 | +0.11(+0.41%) |
Mar 28, 2016 | 25.85 | 26.28 | 25.68 | 26.12 | 2,087,636 | +0.14(+0.54%) |
Mar 24, 2016 | 25.42 | 25.98 | 25.98 | 25.98 | 1,837,429 | +0.48(+1.88%) |
Mar 23, 2016 | 26.05 | 26.15 | 25.33 | 25.50 | 2,412,376 | -0.69(-2.65%) |
Mar 22, 2016 | 26.50 | 26.88 | 26.17 | 26.19 | 4,065,347 | +0.50(+1.96%) |
Mar 21, 2016 | 26.21 | 26.41 | 25.68 | 25.69 | 2,143,264 | -0.53(-2.02%) |
Mar 18, 2016 | 26.52 | 26.78 | 26.11 | 26.21 | 3,091,622 | -0.12(-0.47%) |
Mar 17, 2016 | 26.12 | 26.41 | 25.77 | 26.34 | 2,357,341 | +0.17(+0.66%) |
Mar 16, 2016 | 25.78 | 26.41 | 25.57 | 26.17 | 2,193,163 | +0.31(+1.22%) |
Mar 15, 2016 | 26.56 | 26.59 | 25.48 | 25.85 | 2,760,969 | -0.80(-3.01%) |
Mar 14, 2016 | 26.66 | 26.96 | 26.55 | 26.65 | 2,354,603 | -0.19(-0.71%) |
Mar 11, 2016 | 26.84 | 26.86 | 26.49 | 26.84 | 1,826,945 | +0.21(+0.78%) |
Mar 10, 2016 | 26.44 | 26.88 | 26.35 | 26.64 | 2,063,560 | +0.30(+1.13%) |
Mar 09, 2016 | 26.21 | 26.67 | 26.03 | 26.34 | 2,851,044 | +0.20(+0.76%) |
Mar 08, 2016 | 26.38 | 26.92 | 26.10 | 26.14 | 2,191,038 | -0.31(-1.19%) |
Mar 07, 2016 | 26.70 | 27.15 | 26.13 | 26.45 | 3,902,296 | -0.24(-0.90%) |
Mar 04, 2016 | 25.78 | 27.13 | 25.43 | 26.69 | 5,451,024 | +0.94(+3.66%) |
Mar 03, 2016 | 25.05 | 25.92 | 24.51 | 25.75 | 5,675,628 | +0.60(+2.40%) |
Mar 02, 2016 | 25.72 | 26.01 | 23.49 | 25.15 | 15,348,869 | +1.05(+4.36%) |
Mar 01, 2016 | 23.97 | 24.18 | 23.71 | 24.10 | 6,323,889 | +0.24(+1.00%) |
Feb 29, 2016 | 23.50 | 24.23 | 23.24 | 23.86 | 6,457,716 | +0.47(+2.00%) |
Feb 26, 2016 | 23.05 | 23.44 | 22.57 | 23.39 | 4,354,913 | +0.23(+0.99%) |
Feb 25, 2016 | 22.82 | 23.23 | 22.44 | 23.16 | 3,250,815 | +0.33(+1.44%) |
Feb 24, 2016 | 22.55 | 22.89 | 22.15 | 22.83 | 3,009,932 | +0.08(+0.36%) |
Feb 23, 2016 | 22.96 | 23.24 | 22.62 | 22.75 | 2,725,311 | -0.07(-0.29%) |
Feb 22, 2016 | 21.94 | 22.95 | 21.75 | 22.82 | 3,092,214 | +1.05(+4.83%) |
Feb 19, 2016 | 21.60 | 21.78 | 21.14 | 21.77 | 2,038,625 | -0.08(-0.38%) |
Feb 18, 2016 | 21.20 | 22.02 | 21.04 | 21.85 | 2,811,283 | +0.62(+2.90%) |
Feb 17, 2016 | 21.02 | 21.54 | 20.89 | 21.23 | 2,232,669 | +0.42(+2.01%) |
Feb 16, 2016 | 20.63 | 20.98 | 20.15 | 20.81 | 1,843,424 | +0.47(+2.30%) |
Feb 12, 2016 | 19.93 | 20.34 | 20.34 | 20.34 | 2,427,881 | +0.57(+2.87%) |
Feb 11, 2016 | 19.28 | 20.16 | 19.28 | 19.78 | 2,895,880 | +0.24(+1.22%) |
Feb 10, 2016 | 19.97 | 20.09 | 19.51 | 19.54 | 2,083,524 | -0.28(-1.41%) |
Feb 09, 2016 | 20.02 | 20.48 | 19.26 | 19.82 | 3,132,712 | -0.41(-2.03%) |
Feb 08, 2016 | 19.80 | 20.25 | 19.42 | 20.23 | 3,999,812 | +0.17(+0.86%) |
Feb 05, 2016 | 20.85 | 21.16 | 19.92 | 20.06 | 3,456,649 | -0.80(-3.82%) |
Feb 04, 2016 | 21.69 | 22.00 | 20.70 | 20.85 | 3,214,763 | -1.08(-4.94%) |
Feb 03, 2016 | 21.85 | 22.36 | 21.22 | 21.94 | 3,204,322 | +0.25(+1.17%) |
Feb 02, 2016 | 21.57 | 22.04 | 21.38 | 21.68 | 3,494,176 | +0.04(+0.19%) |
Feb 01, 2016 | 21.46 | 21.84 | 21.14 | 21.64 | 2,449,376 | +0.09(+0.42%) |
Jan 29, 2016 | 21.09 | 21.74 | 21.00 | 21.55 | 2,743,993 | +0.59(+2.82%) |
Jan 28, 2016 | 21.47 | 21.58 | 20.84 | 20.96 | 2,294,779 | -0.14(-0.66%) |
Jan 27, 2016 | 21.09 | 21.53 | 20.85 | 21.10 | 2,033,318 | -0.02(-0.08%) |
Jan 26, 2016 | 20.68 | 21.31 | 20.65 | 21.12 | 2,708,535 | +0.58(+2.84%) |
Jan 25, 2016 | 21.15 | 21.21 | 20.37 | 20.53 | 2,421,238 | -0.69(-3.25%) |
Jan 22, 2016 | 21.81 | 21.92 | 20.91 | 21.22 | 2,006,869 | -0.25(-1.19%) |
Jan 21, 2016 | 21.00 | 21.70 | 20.86 | 21.48 | 3,524,659 | +0.48(+2.31%) |
Jan 20, 2016 | 20.39 | 21.24 | 19.68 | 20.99 | 5,111,864 | +0.28(+1.35%) |
Jan 19, 2016 | 21.18 | 21.35 | 20.27 | 20.71 | 3,621,542 | -0.27(-1.29%) |
Jan 15, 2016 | 20.86 | 20.99 | 20.99 | 20.99 | 4,672,037 | -0.44(-2.03%) |
Jan 14, 2016 | 20.90 | 21.63 | 20.55 | 21.42 | 2,286,328 | +0.45(+2.15%) |
Jan 13, 2016 | 21.39 | 21.60 | 20.77 | 20.97 | 2,922,319 | -0.42(-1.96%) |
Jan 12, 2016 | 21.58 | 21.74 | 21.08 | 21.39 | 2,813,325 | +0.14(+0.66%) |
Jan 11, 2016 | 21.08 | 21.39 | 20.53 | 21.25 | 3,615,456 | +0.28(+1.33%) |
Jan 08, 2016 | 22.51 | 22.67 | 20.89 | 20.97 | 6,411,800 | -1.71(-7.53%) |
Jan 07, 2016 | 21.86 | 23.03 | 21.86 | 22.68 | 5,084,131 | +0.52(+2.33%) |
Jan 06, 2016 | 22.23 | 22.59 | 21.77 | 22.16 | 2,799,210 | -0.45(-2.00%) |
Jan 05, 2016 | 22.47 | 22.71 | 22.18 | 22.61 | 3,779,767 | +0.14(+0.62%) |