Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,616 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,699 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,103 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,487 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,571 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,116,001 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,643 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,366 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,477 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,718,051 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,514 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,370 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,526 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,459 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,413 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,600 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,519 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,455 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,313 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,652,069 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.07 | 23.66 | 24.04 | 11,342,136 | +0.31(+1.33%) |
Mar 01, 2016 | 22.81 | 23.85 | 22.72 | 23.73 | 17,425,822 | +1.20(+5.35%) |
Feb 29, 2016 | 22.79 | 22.98 | 22.49 | 22.52 | 14,422,238 | -0.37(-1.61%) |
Feb 26, 2016 | 21.97 | 23.12 | 21.93 | 22.89 | 18,448,742 | +1.23(+5.69%) |
Feb 25, 2016 | 21.35 | 21.67 | 21.19 | 21.66 | 9,025,223 | +0.37(+1.73%) |
Feb 24, 2016 | 21.27 | 21.43 | 20.68 | 21.29 | 13,465,234 | -0.40(-1.86%) |
Feb 23, 2016 | 21.98 | 22.03 | 21.54 | 21.70 | 11,605,537 | -0.37(-1.67%) |
Feb 22, 2016 | 21.98 | 22.57 | 21.88 | 22.07 | 12,486,148 | +0.09(+0.41%) |
Feb 19, 2016 | 21.54 | 22.18 | 21.53 | 21.98 | 10,204,492 | +0.25(+1.16%) |
Feb 18, 2016 | 22.03 | 22.11 | 21.44 | 21.72 | 10,030,705 | -0.29(-1.31%) |
Feb 17, 2016 | 21.57 | 22.16 | 21.55 | 22.01 | 14,053,425 | +0.81(+3.82%) |
Feb 16, 2016 | 21.18 | 21.37 | 20.73 | 21.20 | 11,022,056 | +0.68(+3.33%) |
Feb 12, 2016 | 20.50 | 20.52 | 20.52 | 20.52 | 11,487,181 | +0.54(+2.70%) |
Feb 11, 2016 | 19.68 | 20.14 | 19.34 | 19.98 | 24,824,172 | -0.43(-2.11%) |
Feb 10, 2016 | 21.22 | 21.68 | 20.39 | 20.41 | 19,048,168 | -0.52(-2.49%) |
Feb 09, 2016 | 20.53 | 21.38 | 20.49 | 20.93 | 19,325,940 | -0.24(-1.14%) |
Feb 08, 2016 | 21.30 | 21.36 | 20.75 | 21.17 | 20,306,596 | -0.67(-3.08%) |
Feb 05, 2016 | 22.37 | 22.84 | 21.76 | 21.85 | 12,053,468 | -0.55(-2.44%) |
Feb 04, 2016 | 21.80 | 22.57 | 21.79 | 22.39 | 15,521,117 | +0.53(+2.42%) |
Feb 03, 2016 | 21.82 | 22.04 | 20.55 | 21.87 | 26,215,476 | +0.24(+1.12%) |
Feb 02, 2016 | 22.29 | 22.30 | 21.42 | 21.62 | 11,475,709 | -1.05(-4.63%) |
Feb 01, 2016 | 22.81 | 22.86 | 22.39 | 22.67 | 10,547,948 | -0.22(-0.98%) |
Jan 29, 2016 | 22.54 | 22.99 | 22.17 | 22.90 | 15,480,566 | +0.64(+2.86%) |
Jan 28, 2016 | 22.90 | 23.05 | 22.11 | 22.26 | 13,491,075 | -0.39(-1.70%) |
Jan 27, 2016 | 22.74 | 23.34 | 22.41 | 22.65 | 11,509,602 | -0.18(-0.79%) |
Jan 26, 2016 | 22.77 | 23.08 | 22.55 | 22.82 | 12,976,127 | +0.25(+1.11%) |
Jan 25, 2016 | 23.07 | 23.27 | 22.53 | 22.57 | 17,039,304 | -0.59(-2.56%) |
Jan 22, 2016 | 22.52 | 23.22 | 22.22 | 23.17 | 22,402,586 | +1.30(+5.95%) |
Jan 21, 2016 | 22.68 | 22.85 | 21.85 | 21.87 | 30,709,612 | -0.80(-3.52%) |
Jan 20, 2016 | 23.22 | 23.22 | 21.85 | 22.66 | 31,878,000 | -1.11(-4.68%) |
Jan 19, 2016 | 25.16 | 25.19 | 23.52 | 23.78 | 15,996,507 | -0.46(-1.89%) |
Jan 15, 2016 | 24.20 | 24.23 | 24.23 | 24.23 | 21,528,746 | -0.99(-3.91%) |
Jan 14, 2016 | 25.00 | 25.46 | 24.13 | 25.22 | 12,086,705 | +0.37(+1.48%) |
Jan 13, 2016 | 26.11 | 26.42 | 24.62 | 24.85 | 13,596,472 | -1.37(-5.23%) |
Jan 12, 2016 | 26.04 | 26.39 | 25.84 | 26.22 | 12,169,695 | +0.45(+1.74%) |
Jan 11, 2016 | 26.20 | 26.35 | 25.33 | 25.78 | 17,748,920 | -0.23(-0.90%) |
Jan 08, 2016 | 26.47 | 26.74 | 25.95 | 26.01 | 17,072,928 | -0.16(-0.62%) |
Jan 07, 2016 | 26.84 | 27.09 | 25.98 | 26.17 | 16,771,324 | -1.44(-5.23%) |
Jan 06, 2016 | 28.03 | 28.14 | 27.38 | 27.61 | 9,822,223 | -0.98(-3.42%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.31 | 28.59 | 6,632,319 | -0.09(-0.31%) |