Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.23 | 27.33 | 27.01 | 27.08 | 5,097,991 | -0.20(-0.73%) |
Mar 30, 2016 | 27.13 | 27.44 | 26.99 | 27.28 | 4,471,970 | +0.31(+1.15%) |
Mar 29, 2016 | 26.91 | 27.11 | 26.84 | 26.98 | 3,764,818 | +0.10(+0.36%) |
Mar 28, 2016 | 26.74 | 26.97 | 26.59 | 26.88 | 4,701,248 | +0.13(+0.48%) |
Mar 24, 2016 | 26.53 | 26.75 | 26.75 | 26.75 | 7,895,536 | +0.46(+1.75%) |
Mar 23, 2016 | 26.02 | 26.31 | 25.86 | 26.29 | 5,712,475 | +0.22(+0.86%) |
Mar 22, 2016 | 26.12 | 26.18 | 25.92 | 26.06 | 4,724,776 | -0.12(-0.46%) |
Mar 21, 2016 | 26.17 | 26.40 | 26.06 | 26.19 | 3,392,879 | -0.07(-0.28%) |
Mar 18, 2016 | 26.54 | 26.57 | 26.12 | 26.26 | 9,641,021 | -0.25(-0.94%) |
Mar 17, 2016 | 26.71 | 26.79 | 26.45 | 26.51 | 4,314,418 | -0.15(-0.55%) |
Mar 16, 2016 | 26.62 | 26.71 | 26.32 | 26.65 | 4,362,311 | -0.11(-0.41%) |
Mar 15, 2016 | 26.46 | 26.87 | 26.40 | 26.76 | 4,619,870 | +0.19(+0.73%) |
Mar 14, 2016 | 26.46 | 26.65 | 26.40 | 26.57 | 3,015,898 | -0.05(-0.21%) |
Mar 11, 2016 | 26.51 | 26.64 | 26.34 | 26.62 | 3,438,756 | +0.28(+1.06%) |
Mar 10, 2016 | 26.28 | 26.50 | 26.19 | 26.34 | 4,054,590 | +0.09(+0.35%) |
Mar 09, 2016 | 26.10 | 26.28 | 25.97 | 26.25 | 3,121,750 | +0.29(+1.10%) |
Mar 08, 2016 | 25.85 | 26.14 | 25.83 | 25.97 | 3,138,007 | -0.04(-0.14%) |
Mar 07, 2016 | 26.08 | 26.20 | 25.89 | 26.00 | 4,493,217 | -0.28(-1.06%) |
Mar 04, 2016 | 26.16 | 26.40 | 26.12 | 26.28 | 3,886,351 | +0.13(+0.49%) |
Mar 03, 2016 | 25.87 | 26.17 | 25.77 | 26.16 | 3,603,943 | +0.20(+0.77%) |
Mar 02, 2016 | 25.75 | 25.99 | 25.57 | 25.96 | 3,250,749 | +0.15(+0.59%) |
Mar 01, 2016 | 25.70 | 25.88 | 25.54 | 25.80 | 3,848,201 | +0.27(+1.07%) |
Feb 29, 2016 | 25.50 | 25.77 | 25.49 | 25.53 | 4,809,410 | -0.01(-0.05%) |
Feb 26, 2016 | 25.98 | 26.12 | 25.50 | 25.54 | 2,810,627 | -0.24(-0.94%) |
Feb 25, 2016 | 25.55 | 25.80 | 25.46 | 25.79 | 4,490,838 | +0.30(+1.19%) |
Feb 24, 2016 | 25.28 | 25.50 | 25.05 | 25.48 | 2,814,518 | +0.04(+0.14%) |
Feb 23, 2016 | 25.35 | 25.55 | 25.34 | 25.45 | 2,533,583 | +0.01(+0.02%) |
Feb 22, 2016 | 25.40 | 25.59 | 25.28 | 25.44 | 3,999,153 | +0.04(+0.17%) |
Feb 19, 2016 | 25.28 | 25.44 | 24.98 | 25.40 | 3,637,187 | +0.05(+0.19%) |
Feb 18, 2016 | 25.32 | 25.49 | 25.13 | 25.35 | 2,798,867 | +0.04(+0.14%) |
Feb 17, 2016 | 25.49 | 25.58 | 25.31 | 25.31 | 4,333,359 | -0.04(-0.17%) |
Feb 16, 2016 | 25.37 | 25.48 | 25.00 | 25.35 | 5,304,296 | +0.10(+0.41%) |
Feb 12, 2016 | 25.16 | 25.25 | 25.25 | 25.25 | 6,455,506 | +0.81(+3.33%) |
Feb 11, 2016 | 24.07 | 24.58 | 23.97 | 24.44 | 4,740,056 | +0.01(+0.05%) |
Feb 10, 2016 | 24.14 | 24.66 | 24.04 | 24.43 | 4,702,429 | +0.33(+1.36%) |
Feb 09, 2016 | 23.57 | 24.28 | 23.48 | 24.10 | 6,349,137 | +0.35(+1.46%) |
Feb 08, 2016 | 23.74 | 23.87 | 23.21 | 23.75 | 6,213,441 | -0.16(-0.66%) |
Feb 05, 2016 | 24.33 | 24.58 | 23.82 | 23.91 | 5,034,270 | -0.39(-1.60%) |
Feb 04, 2016 | 24.85 | 24.93 | 24.16 | 24.30 | 5,922,245 | -0.67(-2.67%) |
Feb 03, 2016 | 24.88 | 25.03 | 24.50 | 24.97 | 4,796,051 | +0.13(+0.54%) |
Feb 02, 2016 | 25.18 | 25.26 | 24.79 | 24.83 | 4,721,132 | -0.65(-2.55%) |
Feb 01, 2016 | 25.20 | 25.58 | 25.11 | 25.48 | 6,111,724 | +0.21(+0.82%) |
Jan 29, 2016 | 24.66 | 25.38 | 24.62 | 25.28 | 9,048,213 | +0.93(+3.81%) |
Jan 28, 2016 | 23.96 | 24.60 | 23.83 | 24.35 | 4,518,958 | +0.47(+1.96%) |
Jan 27, 2016 | 23.88 | 24.31 | 23.66 | 23.88 | 4,021,722 | +0.05(+0.23%) |
Jan 26, 2016 | 23.68 | 24.02 | 23.54 | 23.82 | 3,496,876 | +0.25(+1.07%) |
Jan 25, 2016 | 24.07 | 24.13 | 23.48 | 23.57 | 6,849,498 | -0.71(-2.91%) |
Jan 22, 2016 | 23.93 | 24.32 | 23.76 | 24.28 | 5,400,877 | +0.60(+2.55%) |
Jan 21, 2016 | 23.67 | 23.78 | 23.33 | 23.67 | 6,258,205 | +0.33(+1.42%) |
Jan 20, 2016 | 23.20 | 23.47 | 22.90 | 23.34 | 6,156,537 | -0.10(-0.44%) |
Jan 19, 2016 | 23.67 | 23.77 | 23.35 | 23.44 | 7,524,414 | -0.10(-0.44%) |
Jan 15, 2016 | 23.60 | 23.55 | 23.55 | 23.55 | 6,796,711 | -0.60(-2.47%) |
Jan 14, 2016 | 23.86 | 24.28 | 23.71 | 24.14 | 4,990,774 | +0.30(+1.26%) |
Jan 13, 2016 | 24.61 | 24.68 | 23.81 | 23.84 | 3,909,290 | -0.70(-2.85%) |
Jan 12, 2016 | 24.42 | 24.60 | 24.26 | 24.54 | 4,476,701 | +0.30(+1.24%) |
Jan 11, 2016 | 24.51 | 24.63 | 24.00 | 24.24 | 5,680,614 | -0.22(-0.91%) |
Jan 08, 2016 | 24.47 | 24.63 | 24.18 | 24.46 | 12,843,660 | +0.12(+0.50%) |
Jan 07, 2016 | 24.84 | 25.10 | 24.23 | 24.34 | 8,648,199 | -0.86(-3.42%) |
Jan 06, 2016 | 24.83 | 25.39 | 24.74 | 25.21 | 10,577,198 | +0.13(+0.53%) |
Jan 05, 2016 | 25.09 | 25.24 | 24.96 | 25.07 | 5,508,322 | +0.02(+0.07%) |