Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.94 | 26.04 | 25.77 | 25.80 | 22,422,402 | -0.29(-1.10%) |
Mar 30, 2016 | 25.88 | 26.11 | 25.75 | 26.08 | 20,815,002 | +0.26(+1.02%) |
Mar 29, 2016 | 25.46 | 25.87 | 25.30 | 25.82 | 19,203,858 | +0.38(+1.50%) |
Mar 28, 2016 | 25.41 | 25.52 | 25.21 | 25.44 | 14,337,440 | +0.02(+0.06%) |
Mar 24, 2016 | 25.41 | 25.42 | 25.42 | 25.42 | 17,822,760 | -0.10(-0.38%) |
Mar 23, 2016 | 25.89 | 25.89 | 25.50 | 25.52 | 23,532,830 | -0.26(-0.99%) |
Mar 22, 2016 | 25.64 | 25.88 | 25.48 | 25.77 | 27,840,982 | -0.02(-0.06%) |
Mar 21, 2016 | 25.70 | 25.85 | 25.48 | 25.79 | 27,289,470 | -0.27(-1.04%) |
Mar 18, 2016 | 25.64 | 26.07 | 25.56 | 26.06 | 62,621,188 | +0.56(+2.19%) |
Mar 17, 2016 | 25.33 | 25.65 | 25.28 | 25.50 | 28,674,736 | +0.23(+0.91%) |
Mar 16, 2016 | 25.11 | 25.35 | 24.86 | 25.27 | 32,977,624 | +0.03(+0.13%) |
Mar 15, 2016 | 24.99 | 25.24 | 24.77 | 25.24 | 21,226,740 | +0.18(+0.70%) |
Mar 14, 2016 | 25.25 | 25.27 | 24.96 | 25.06 | 21,869,256 | -0.26(-1.04%) |
Mar 11, 2016 | 25.25 | 25.35 | 25.14 | 25.33 | 28,606,948 | +0.41(+1.63%) |
Mar 10, 2016 | 24.83 | 25.04 | 24.23 | 24.92 | 37,096,260 | +0.31(+1.25%) |
Mar 09, 2016 | 24.58 | 24.75 | 24.46 | 24.61 | 18,403,824 | +0.24(+1.00%) |
Mar 08, 2016 | 24.58 | 24.62 | 24.23 | 24.37 | 23,957,932 | -0.30(-1.23%) |
Mar 07, 2016 | 24.39 | 24.82 | 24.32 | 24.67 | 23,676,832 | +0.25(+1.01%) |
Mar 04, 2016 | 24.32 | 24.61 | 23.96 | 24.42 | 25,528,968 | +0.04(+0.16%) |
Mar 03, 2016 | 24.82 | 25.00 | 24.35 | 24.38 | 32,127,974 | +0.03(+0.13%) |
Mar 02, 2016 | 24.16 | 24.62 | 24.02 | 24.35 | 29,821,158 | +0.14(+0.56%) |
Mar 01, 2016 | 23.87 | 24.34 | 23.72 | 24.22 | 31,979,686 | +0.62(+2.64%) |
Feb 29, 2016 | 23.70 | 24.03 | 23.59 | 23.60 | 28,699,540 | -0.17(-0.70%) |
Feb 26, 2016 | 23.83 | 23.99 | 23.68 | 23.76 | 24,958,836 | +0.14(+0.61%) |
Feb 25, 2016 | 23.38 | 23.62 | 23.08 | 23.62 | 22,033,818 | +0.34(+1.47%) |
Feb 24, 2016 | 22.74 | 23.36 | 22.63 | 23.28 | 27,056,232 | +0.31(+1.35%) |
Feb 23, 2016 | 23.36 | 23.40 | 22.81 | 22.97 | 33,405,744 | -0.44(-1.87%) |
Feb 22, 2016 | 23.21 | 23.56 | 23.12 | 23.40 | 29,962,358 | +0.51(+2.23%) |
Feb 19, 2016 | 23.28 | 23.39 | 22.89 | 22.89 | 52,742,168 | -0.57(-2.41%) |
Feb 18, 2016 | 23.55 | 23.73 | 23.43 | 23.46 | 25,862,314 | -0.04(-0.17%) |
Feb 17, 2016 | 23.01 | 23.62 | 22.91 | 23.50 | 34,723,676 | +0.55(+2.40%) |
Feb 16, 2016 | 22.93 | 23.08 | 22.61 | 22.95 | 38,496,724 | +0.11(+0.49%) |
Feb 12, 2016 | 22.78 | 22.84 | 22.84 | 22.84 | 24,703,982 | +0.33(+1.49%) |
Feb 11, 2016 | 22.19 | 22.65 | 22.07 | 22.50 | 35,674,760 | -0.01(-0.04%) |
Feb 10, 2016 | 23.03 | 23.12 | 22.48 | 22.51 | 34,152,064 | -0.46(-2.01%) |
Feb 09, 2016 | 22.72 | 23.24 | 22.65 | 22.97 | 28,718,210 | -0.01(-0.03%) |
Feb 08, 2016 | 22.92 | 23.11 | 22.57 | 22.98 | 36,023,632 | -0.18(-0.76%) |
Feb 05, 2016 | 23.59 | 23.73 | 23.05 | 23.16 | 35,060,796 | -0.58(-2.45%) |
Feb 04, 2016 | 23.24 | 23.83 | 23.23 | 23.74 | 36,689,008 | +0.34(+1.47%) |
Feb 03, 2016 | 23.70 | 23.70 | 22.74 | 23.40 | 56,004,484 | -0.16(-0.68%) |
Feb 02, 2016 | 24.07 | 24.10 | 23.42 | 23.56 | 31,615,592 | -0.81(-3.31%) |
Feb 01, 2016 | 24.28 | 24.60 | 24.22 | 24.36 | 24,049,650 | -0.16(-0.64%) |
Jan 29, 2016 | 23.88 | 24.53 | 23.79 | 24.52 | 48,468,104 | +0.83(+3.50%) |
Jan 28, 2016 | 23.73 | 23.86 | 23.52 | 23.69 | 27,868,038 | +0.13(+0.54%) |
Jan 27, 2016 | 23.62 | 23.89 | 23.43 | 23.56 | 33,374,174 | -0.10(-0.43%) |
Jan 26, 2016 | 23.41 | 23.75 | 23.41 | 23.67 | 31,313,084 | +0.27(+1.15%) |
Jan 25, 2016 | 23.71 | 23.88 | 23.37 | 23.40 | 33,447,482 | -0.26(-1.09%) |
Jan 22, 2016 | 23.81 | 23.90 | 23.33 | 23.65 | 32,040,814 | +0.21(+0.89%) |
Jan 21, 2016 | 23.44 | 23.74 | 23.11 | 23.44 | 38,148,736 | +0.06(+0.24%) |
Jan 20, 2016 | 23.20 | 23.61 | 23.09 | 23.39 | 50,090,316 | -0.17(-0.70%) |
Jan 19, 2016 | 23.70 | 23.76 | 23.30 | 23.56 | 36,456,412 | +0.03(+0.13%) |
Jan 15, 2016 | 23.50 | 23.52 | 23.52 | 23.52 | 96,621,440 | -2.36(-9.10%) |
Jan 14, 2016 | 25.27 | 25.98 | 25.14 | 25.88 | 61,396,484 | +0.66(+2.60%) |
Jan 13, 2016 | 25.89 | 26.03 | 25.16 | 25.22 | 43,568,548 | -0.61(-2.36%) |
Jan 12, 2016 | 25.89 | 26.00 | 25.51 | 25.83 | 36,163,248 | +0.49(+1.93%) |
Jan 11, 2016 | 25.14 | 25.47 | 25.04 | 25.34 | 35,081,012 | +0.43(+1.75%) |
Jan 08, 2016 | 25.37 | 25.47 | 24.84 | 24.91 | 37,894,924 | -0.26(-1.04%) |
Jan 07, 2016 | 25.52 | 26.09 | 25.17 | 25.17 | 47,663,172 | -0.98(-3.75%) |
Jan 06, 2016 | 26.28 | 26.50 | 25.93 | 26.15 | 32,247,196 | -0.59(-2.22%) |
Jan 05, 2016 | 26.84 | 26.88 | 26.50 | 26.74 | 21,113,392 | -0.13(-0.47%) |