Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.22 | 25.23 | 24.91 | 24.97 | 2,532,229 | -0.03(-0.11%) |
Mar 30, 2016 | 25.24 | 25.32 | 24.95 | 24.99 | 2,209,793 | -0.05(-0.18%) |
Mar 29, 2016 | 24.74 | 25.05 | 24.61 | 25.04 | 3,105,748 | +0.40(+1.63%) |
Mar 28, 2016 | 24.68 | 24.84 | 24.62 | 24.64 | 1,876,764 | -0.04(-0.17%) |
Mar 24, 2016 | 24.83 | 24.68 | 24.68 | 24.68 | 1,653,553 | -0.20(-0.81%) |
Mar 23, 2016 | 24.98 | 25.10 | 24.81 | 24.88 | 1,680,015 | -0.28(-1.10%) |
Mar 22, 2016 | 24.90 | 25.25 | 24.86 | 25.16 | 2,699,364 | +0.07(+0.29%) |
Mar 21, 2016 | 25.08 | 25.33 | 25.05 | 25.09 | 2,106,711 | -0.07(-0.29%) |
Mar 18, 2016 | 24.88 | 25.31 | 24.83 | 25.16 | 3,257,594 | -0.15(-0.60%) |
Mar 17, 2016 | 25.45 | 25.47 | 25.15 | 25.31 | 2,850,212 | -0.22(-0.88%) |
Mar 16, 2016 | 25.44 | 25.60 | 25.24 | 25.53 | 2,769,435 | -0.14(-0.55%) |
Mar 15, 2016 | 25.83 | 25.87 | 25.59 | 25.68 | 2,266,069 | -0.47(-1.80%) |
Mar 14, 2016 | 26.16 | 26.28 | 26.13 | 26.15 | 2,201,431 | +0.11(+0.40%) |
Mar 11, 2016 | 25.73 | 26.07 | 25.66 | 26.04 | 2,786,255 | +0.50(+1.95%) |
Mar 10, 2016 | 25.67 | 25.98 | 25.35 | 25.54 | 2,653,104 | +0.13(+0.52%) |
Mar 09, 2016 | 25.48 | 25.63 | 25.36 | 25.41 | 4,565,776 | -0.32(-1.26%) |
Mar 08, 2016 | 25.58 | 26.00 | 25.42 | 25.73 | 6,381,709 | -0.40(-1.54%) |
Mar 07, 2016 | 25.69 | 26.24 | 25.60 | 26.14 | 4,217,819 | +0.22(+0.85%) |
Mar 04, 2016 | 25.75 | 26.01 | 25.42 | 25.92 | 8,199,331 | +1.90(+7.89%) |
Mar 03, 2016 | 23.64 | 24.04 | 23.63 | 24.02 | 4,638,859 | -0.35(-1.44%) |
Mar 02, 2016 | 24.07 | 24.42 | 24.07 | 24.37 | 3,893,532 | +0.10(+0.41%) |
Mar 01, 2016 | 23.90 | 24.29 | 23.83 | 24.27 | 4,462,644 | +0.80(+3.40%) |
Feb 29, 2016 | 23.73 | 23.77 | 23.47 | 23.47 | 2,925,299 | -0.26(-1.12%) |
Feb 26, 2016 | 23.84 | 23.97 | 23.69 | 23.74 | 1,897,123 | -0.02(-0.08%) |
Feb 25, 2016 | 23.63 | 23.78 | 23.53 | 23.76 | 2,683,798 | +0.42(+1.78%) |
Feb 24, 2016 | 23.07 | 23.41 | 22.94 | 23.34 | 3,120,838 | -0.37(-1.58%) |
Feb 23, 2016 | 23.90 | 23.92 | 23.69 | 23.72 | 4,939,725 | +0.15(+0.64%) |
Feb 22, 2016 | 23.39 | 23.61 | 23.36 | 23.57 | 3,249,719 | +0.32(+1.36%) |
Feb 19, 2016 | 23.08 | 23.32 | 22.93 | 23.25 | 2,848,640 | +0.28(+1.21%) |
Feb 18, 2016 | 23.24 | 23.35 | 22.94 | 22.97 | 2,731,353 | -0.18(-0.77%) |
Feb 17, 2016 | 22.92 | 23.18 | 22.82 | 23.15 | 8,565,048 | +0.48(+2.14%) |
Feb 16, 2016 | 22.74 | 22.82 | 22.45 | 22.67 | 4,754,084 | +0.38(+1.70%) |
Feb 12, 2016 | 22.31 | 22.29 | 22.29 | 22.29 | 3,073,585 | +0.08(+0.37%) |
Feb 11, 2016 | 22.25 | 22.26 | 21.91 | 22.20 | 7,828,033 | +0.32(+1.48%) |
Feb 10, 2016 | 22.17 | 22.47 | 21.76 | 21.88 | 9,417,040 | +0.61(+2.86%) |
Feb 09, 2016 | 21.15 | 21.56 | 21.09 | 21.27 | 4,334,997 | -0.20(-0.94%) |
Feb 08, 2016 | 21.50 | 21.57 | 21.19 | 21.47 | 5,635,091 | -0.86(-3.84%) |
Feb 05, 2016 | 22.68 | 22.70 | 22.20 | 22.33 | 4,340,127 | -0.34(-1.51%) |
Feb 04, 2016 | 22.72 | 23.00 | 22.45 | 22.68 | 5,822,541 | -0.94(-3.97%) |
Feb 03, 2016 | 24.00 | 24.21 | 22.95 | 23.61 | 8,662,999 | -1.53(-6.10%) |
Feb 02, 2016 | 25.15 | 25.29 | 25.09 | 25.15 | 2,667,536 | -0.36(-1.40%) |
Feb 01, 2016 | 25.23 | 25.59 | 25.14 | 25.50 | 2,384,751 | -0.01(-0.05%) |
Jan 29, 2016 | 25.21 | 25.52 | 25.05 | 25.52 | 3,868,457 | +0.61(+2.46%) |
Jan 28, 2016 | 25.15 | 25.22 | 24.58 | 24.90 | 3,422,483 | -0.50(-1.96%) |
Jan 27, 2016 | 25.72 | 25.72 | 25.22 | 25.40 | 3,291,406 | +0.20(+0.78%) |
Jan 26, 2016 | 25.13 | 25.31 | 25.00 | 25.21 | 2,744,867 | -0.03(-0.13%) |
Jan 25, 2016 | 25.16 | 25.50 | 25.07 | 25.24 | 2,875,240 | +0.24(+0.95%) |
Jan 22, 2016 | 24.74 | 25.12 | 24.73 | 25.00 | 2,596,143 | +0.65(+2.66%) |
Jan 21, 2016 | 24.40 | 24.54 | 24.10 | 24.35 | 3,311,717 | +0.20(+0.81%) |
Jan 20, 2016 | 23.90 | 24.35 | 23.55 | 24.15 | 4,184,348 | -0.14(-0.58%) |
Jan 19, 2016 | 24.52 | 24.56 | 24.15 | 24.30 | 4,553,820 | +0.04(+0.15%) |
Jan 15, 2016 | 23.96 | 24.26 | 24.26 | 24.26 | 3,433,123 | -0.84(-3.35%) |
Jan 14, 2016 | 24.89 | 25.21 | 24.55 | 25.10 | 2,173,737 | +0.38(+1.53%) |
Jan 13, 2016 | 25.30 | 25.40 | 24.66 | 24.72 | 1,819,454 | -0.59(-2.35%) |
Jan 12, 2016 | 25.37 | 25.43 | 25.04 | 25.31 | 3,260,357 | +0.41(+1.65%) |
Jan 11, 2016 | 25.21 | 25.22 | 24.63 | 24.90 | 2,635,624 | -0.11(-0.42%) |
Jan 08, 2016 | 25.59 | 25.64 | 24.95 | 25.01 | 2,869,045 | -0.59(-2.30%) |
Jan 07, 2016 | 25.62 | 25.79 | 25.42 | 25.60 | 2,501,281 | -0.57(-2.16%) |
Jan 06, 2016 | 26.05 | 26.31 | 26.03 | 26.16 | 1,610,596 | -0.32(-1.19%) |
Jan 05, 2016 | 26.47 | 26.56 | 26.30 | 26.48 | 1,977,677 | +0.31(+1.19%) |