Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.21 | 26.32 | 26.04 | 26.07 | 22,189,262 | -0.29(-1.10%) |
Mar 30, 2016 | 26.15 | 26.39 | 26.02 | 26.36 | 20,598,572 | +0.27(+1.02%) |
Mar 29, 2016 | 25.73 | 26.14 | 25.56 | 26.09 | 19,004,182 | +0.39(+1.50%) |
Mar 28, 2016 | 25.68 | 25.79 | 25.48 | 25.70 | 14,188,363 | +0.02(+0.06%) |
Mar 24, 2016 | 25.68 | 25.69 | 25.69 | 25.69 | 17,637,444 | -0.10(-0.38%) |
Mar 23, 2016 | 26.16 | 26.16 | 25.77 | 25.79 | 23,288,142 | -0.26(-0.99%) |
Mar 22, 2016 | 25.91 | 26.16 | 25.74 | 26.04 | 27,551,498 | -0.02(-0.06%) |
Mar 21, 2016 | 25.97 | 26.12 | 25.74 | 26.06 | 27,005,722 | -0.27(-1.04%) |
Mar 18, 2016 | 25.91 | 26.34 | 25.83 | 26.33 | 61,970,072 | +0.56(+2.19%) |
Mar 17, 2016 | 25.59 | 25.92 | 25.54 | 25.77 | 28,376,584 | +0.23(+0.91%) |
Mar 16, 2016 | 25.37 | 25.62 | 25.12 | 25.54 | 32,634,732 | +0.03(+0.13%) |
Mar 15, 2016 | 25.25 | 25.50 | 25.03 | 25.50 | 21,006,030 | +0.18(+0.70%) |
Mar 14, 2016 | 25.51 | 25.54 | 25.22 | 25.33 | 21,641,866 | -0.27(-1.04%) |
Mar 11, 2016 | 25.52 | 25.62 | 25.41 | 25.59 | 28,309,502 | +0.41(+1.63%) |
Mar 10, 2016 | 25.09 | 25.30 | 24.48 | 25.18 | 36,710,544 | +0.31(+1.25%) |
Mar 09, 2016 | 24.84 | 25.01 | 24.71 | 24.87 | 18,212,466 | +0.25(+1.00%) |
Mar 08, 2016 | 24.84 | 24.88 | 24.48 | 24.62 | 23,708,824 | -0.31(-1.23%) |
Mar 07, 2016 | 24.65 | 25.08 | 24.58 | 24.93 | 23,430,648 | +0.25(+1.01%) |
Mar 04, 2016 | 24.58 | 24.87 | 24.21 | 24.68 | 25,263,524 | +0.04(+0.16%) |
Mar 03, 2016 | 25.08 | 25.26 | 24.61 | 24.64 | 31,793,916 | +0.03(+0.13%) |
Mar 02, 2016 | 24.42 | 24.87 | 24.27 | 24.61 | 29,511,086 | +0.14(+0.56%) |
Mar 01, 2016 | 24.12 | 24.60 | 23.97 | 24.47 | 31,647,170 | +0.63(+2.64%) |
Feb 29, 2016 | 23.95 | 24.29 | 23.84 | 23.84 | 28,401,130 | -0.17(-0.70%) |
Feb 26, 2016 | 24.08 | 24.24 | 23.93 | 24.01 | 24,699,320 | +0.14(+0.61%) |
Feb 25, 2016 | 23.63 | 23.86 | 23.33 | 23.87 | 21,804,716 | +0.35(+1.47%) |
Feb 24, 2016 | 22.98 | 23.61 | 22.86 | 23.52 | 26,774,910 | +0.31(+1.35%) |
Feb 23, 2016 | 23.61 | 23.65 | 23.05 | 23.21 | 33,058,400 | -0.44(-1.87%) |
Feb 22, 2016 | 23.46 | 23.80 | 23.37 | 23.65 | 29,650,818 | +0.52(+2.23%) |
Feb 19, 2016 | 23.53 | 23.63 | 23.13 | 23.13 | 52,193,772 | -0.57(-2.41%) |
Feb 18, 2016 | 23.79 | 23.98 | 23.67 | 23.71 | 25,593,406 | -0.04(-0.17%) |
Feb 17, 2016 | 23.25 | 23.87 | 23.15 | 23.75 | 34,362,628 | +0.56(+2.40%) |
Feb 16, 2016 | 23.17 | 23.33 | 22.85 | 23.19 | 38,096,448 | +0.11(+0.49%) |
Feb 12, 2016 | 23.02 | 23.08 | 23.08 | 23.08 | 24,447,118 | +0.34(+1.49%) |
Feb 11, 2016 | 22.42 | 22.89 | 22.30 | 22.74 | 35,303,824 | -0.01(-0.04%) |
Feb 10, 2016 | 23.27 | 23.37 | 22.71 | 22.75 | 33,796,960 | -0.47(-2.01%) |
Feb 09, 2016 | 22.96 | 23.48 | 22.89 | 23.21 | 28,419,606 | -0.01(-0.03%) |
Feb 08, 2016 | 23.16 | 23.35 | 22.80 | 23.22 | 35,649,068 | -0.18(-0.76%) |
Feb 05, 2016 | 23.84 | 23.98 | 23.30 | 23.40 | 34,696,244 | -0.59(-2.45%) |
Feb 04, 2016 | 23.48 | 24.08 | 23.47 | 23.99 | 36,307,524 | +0.35(+1.47%) |
Feb 03, 2016 | 23.95 | 23.95 | 22.98 | 23.64 | 55,422,168 | -0.16(-0.68%) |
Feb 02, 2016 | 24.32 | 24.35 | 23.67 | 23.80 | 31,286,864 | -0.81(-3.31%) |
Feb 01, 2016 | 24.54 | 24.86 | 24.47 | 24.62 | 23,799,590 | -0.16(-0.64%) |
Jan 29, 2016 | 24.13 | 24.79 | 24.04 | 24.78 | 47,964,152 | +0.84(+3.50%) |
Jan 28, 2016 | 23.98 | 24.11 | 23.76 | 23.94 | 27,578,276 | +0.13(+0.54%) |
Jan 27, 2016 | 23.87 | 24.14 | 23.67 | 23.81 | 33,027,160 | -0.10(-0.43%) |
Jan 26, 2016 | 23.65 | 24.00 | 23.65 | 23.91 | 30,987,500 | +0.27(+1.15%) |
Jan 25, 2016 | 23.95 | 24.13 | 23.62 | 23.64 | 33,099,706 | -0.26(-1.09%) |
Jan 22, 2016 | 24.06 | 24.15 | 23.57 | 23.90 | 31,707,664 | +0.21(+0.89%) |
Jan 21, 2016 | 23.68 | 23.99 | 23.36 | 23.69 | 37,752,076 | +0.06(+0.24%) |
Jan 20, 2016 | 23.44 | 23.86 | 23.33 | 23.64 | 49,569,496 | -0.17(-0.70%) |
Jan 19, 2016 | 23.95 | 24.01 | 23.55 | 23.80 | 36,077,348 | +0.03(+0.13%) |
Jan 15, 2016 | 23.75 | 23.77 | 23.77 | 23.77 | 95,616,808 | -2.38(-9.10%) |
Jan 14, 2016 | 25.54 | 26.25 | 25.40 | 26.15 | 60,758,104 | +0.66(+2.60%) |
Jan 13, 2016 | 26.17 | 26.30 | 25.42 | 25.49 | 43,115,540 | -0.62(-2.36%) |
Jan 12, 2016 | 26.17 | 26.27 | 25.78 | 26.10 | 35,787,236 | +0.50(+1.93%) |
Jan 11, 2016 | 25.41 | 25.74 | 25.30 | 25.61 | 34,716,252 | +0.44(+1.75%) |
Jan 08, 2016 | 25.63 | 25.74 | 25.10 | 25.17 | 37,500,904 | -0.26(-1.04%) |
Jan 07, 2016 | 25.78 | 26.36 | 25.43 | 25.43 | 47,167,584 | -0.99(-3.75%) |
Jan 06, 2016 | 26.56 | 26.77 | 26.20 | 26.42 | 31,911,900 | -0.60(-2.22%) |
Jan 05, 2016 | 27.13 | 27.16 | 26.78 | 27.02 | 20,893,862 | -0.13(-0.47%) |