Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.38 | 25.64 | 25.34 | 25.52 | 21,147,652 | +0.12(+0.46%) |
Mar 30, 2016 | 25.46 | 25.59 | 25.29 | 25.41 | 19,152,456 | +0.02(+0.08%) |
Mar 29, 2016 | 24.99 | 25.44 | 24.94 | 25.39 | 18,968,912 | +0.28(+1.10%) |
Mar 28, 2016 | 24.89 | 25.22 | 24.84 | 25.11 | 17,809,984 | +0.03(+0.13%) |
Mar 24, 2016 | 24.55 | 25.08 | 25.08 | 25.08 | 23,648,840 | +0.32(+1.28%) |
Mar 23, 2016 | 24.70 | 24.95 | 24.65 | 24.76 | 20,210,150 | -0.26(-1.04%) |
Mar 22, 2016 | 24.78 | 25.20 | 24.78 | 25.02 | 18,586,888 | +0.01(+0.05%) |
Mar 21, 2016 | 24.95 | 25.10 | 24.91 | 25.00 | 14,706,293 | +0.03(+0.13%) |
Mar 18, 2016 | 25.43 | 25.45 | 24.87 | 24.97 | 44,701,600 | -0.41(-1.63%) |
Mar 17, 2016 | 25.04 | 25.55 | 24.95 | 25.39 | 25,225,258 | +0.35(+1.40%) |
Mar 16, 2016 | 24.50 | 25.19 | 24.50 | 25.03 | 22,033,396 | +0.21(+0.86%) |
Mar 15, 2016 | 24.53 | 24.83 | 24.53 | 24.82 | 19,120,396 | +0.07(+0.29%) |
Mar 14, 2016 | 24.67 | 24.84 | 24.60 | 24.75 | 15,488,113 | +0.03(+0.12%) |
Mar 11, 2016 | 24.69 | 24.74 | 24.45 | 24.72 | 16,875,336 | +0.33(+1.35%) |
Mar 10, 2016 | 24.49 | 24.71 | 24.26 | 24.39 | 21,567,350 | -0.17(-0.70%) |
Mar 09, 2016 | 24.53 | 24.70 | 24.36 | 24.56 | 18,810,202 | +0.20(+0.84%) |
Mar 08, 2016 | 24.60 | 24.65 | 24.26 | 24.36 | 25,133,056 | -0.28(-1.14%) |
Mar 07, 2016 | 24.75 | 24.97 | 24.49 | 24.64 | 25,843,866 | -0.33(-1.31%) |
Mar 04, 2016 | 25.07 | 25.09 | 24.79 | 24.96 | 18,478,396 | -0.08(-0.30%) |
Mar 03, 2016 | 24.84 | 25.18 | 24.84 | 25.04 | 23,254,622 | +0.23(+0.93%) |
Mar 02, 2016 | 24.64 | 24.83 | 24.58 | 24.81 | 21,687,534 | +0.06(+0.25%) |
Mar 01, 2016 | 24.33 | 24.89 | 24.26 | 24.75 | 26,958,362 | +0.62(+2.58%) |
Feb 29, 2016 | 24.29 | 24.54 | 24.11 | 24.12 | 27,221,056 | -0.08(-0.31%) |
Feb 26, 2016 | 24.56 | 24.65 | 24.09 | 24.20 | 22,231,846 | -0.26(-1.06%) |
Feb 25, 2016 | 24.30 | 24.46 | 24.12 | 24.46 | 15,473,706 | +0.05(+0.22%) |
Feb 24, 2016 | 23.84 | 24.50 | 23.65 | 24.40 | 22,135,326 | +0.36(+1.49%) |
Feb 23, 2016 | 24.14 | 24.31 | 23.99 | 24.04 | 17,471,730 | -0.25(-1.05%) |
Feb 22, 2016 | 24.33 | 24.60 | 24.19 | 24.30 | 22,215,562 | +0.16(+0.67%) |
Feb 19, 2016 | 23.82 | 24.16 | 23.80 | 24.14 | 21,053,732 | +0.18(+0.77%) |
Feb 18, 2016 | 24.00 | 24.13 | 23.65 | 23.95 | 28,398,224 | -0.16(-0.66%) |
Feb 17, 2016 | 24.12 | 24.37 | 23.95 | 24.11 | 31,485,638 | +0.09(+0.38%) |
Feb 16, 2016 | 24.16 | 24.18 | 23.81 | 24.02 | 30,758,654 | +0.29(+1.23%) |
Feb 12, 2016 | 23.75 | 23.73 | 23.73 | 23.73 | 28,706,756 | +0.31(+1.32%) |
Feb 11, 2016 | 22.92 | 23.53 | 22.86 | 23.42 | 41,865,544 | +0.10(+0.41%) |
Feb 10, 2016 | 24.28 | 24.29 | 23.30 | 23.32 | 52,076,976 | -1.00(-4.12%) |
Feb 09, 2016 | 24.40 | 24.65 | 23.89 | 24.32 | 43,679,996 | -0.50(-2.00%) |
Feb 08, 2016 | 24.72 | 24.95 | 24.20 | 24.82 | 67,009,448 | -0.00(-0.02%) |
Feb 05, 2016 | 24.32 | 24.85 | 24.22 | 24.83 | 60,620,264 | +0.50(+2.06%) |
Feb 04, 2016 | 24.31 | 24.84 | 24.06 | 24.32 | 67,358,264 | +0.15(+0.64%) |
Feb 03, 2016 | 23.69 | 24.22 | 23.07 | 24.17 | 67,007,348 | +1.36(+5.95%) |
Feb 02, 2016 | 22.94 | 23.24 | 22.72 | 22.81 | 38,374,212 | -0.51(-2.19%) |
Feb 01, 2016 | 23.01 | 23.45 | 22.97 | 23.32 | 23,309,946 | +0.04(+0.18%) |
Jan 29, 2016 | 22.87 | 23.33 | 22.78 | 23.28 | 45,799,904 | +0.67(+2.96%) |
Jan 28, 2016 | 22.77 | 22.81 | 22.42 | 22.61 | 30,546,554 | -0.00(-0.02%) |
Jan 27, 2016 | 22.95 | 23.17 | 22.54 | 22.61 | 29,314,334 | -0.30(-1.31%) |
Jan 26, 2016 | 22.59 | 22.99 | 22.54 | 22.92 | 37,670,152 | +0.26(+1.16%) |
Jan 25, 2016 | 23.02 | 23.11 | 22.61 | 22.65 | 25,561,440 | -0.47(-2.02%) |
Jan 22, 2016 | 23.20 | 23.20 | 22.85 | 23.12 | 23,613,478 | +0.42(+1.86%) |
Jan 21, 2016 | 22.40 | 22.92 | 22.22 | 22.70 | 36,723,120 | +0.30(+1.32%) |
Jan 20, 2016 | 22.56 | 22.57 | 21.88 | 22.40 | 53,956,064 | -0.27(-1.18%) |
Jan 19, 2016 | 22.91 | 22.92 | 22.43 | 22.67 | 29,505,476 | +0.15(+0.67%) |
Jan 15, 2016 | 22.28 | 22.52 | 22.52 | 22.52 | 39,925,828 | -0.48(-2.11%) |
Jan 14, 2016 | 22.38 | 23.25 | 22.29 | 23.00 | 31,156,262 | +0.63(+2.80%) |
Jan 13, 2016 | 23.17 | 23.19 | 22.33 | 22.38 | 38,443,504 | -0.55(-2.41%) |
Jan 12, 2016 | 22.82 | 23.16 | 22.72 | 22.93 | 23,817,806 | +0.06(+0.27%) |
Jan 11, 2016 | 22.93 | 23.01 | 22.53 | 22.87 | 27,204,528 | +0.02(+0.10%) |
Jan 08, 2016 | 22.92 | 23.42 | 22.80 | 22.84 | 33,725,052 | +0.02(+0.10%) |
Jan 07, 2016 | 22.60 | 23.13 | 22.47 | 22.82 | 38,797,100 | -0.25(-1.10%) |
Jan 06, 2016 | 22.95 | 23.25 | 22.88 | 23.07 | 25,906,770 | -0.18(-0.77%) |
Jan 05, 2016 | 23.33 | 23.42 | 23.18 | 23.25 | 33,872,748 | +0.00(+0.02%) |