Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.40 | 27.49 | 27.34 | 27.37 | 639,327 | -0.10(-0.36%) |
Mar 30, 2016 | 27.47 | 27.61 | 27.39 | 27.47 | 548,041 | +0.22(+0.82%) |
Mar 29, 2016 | 26.83 | 27.31 | 26.78 | 27.25 | 880,153 | +0.40(+1.50%) |
Mar 28, 2016 | 26.81 | 26.88 | 26.76 | 26.84 | 555,467 | +0.09(+0.32%) |
Mar 24, 2016 | 26.72 | 26.76 | 26.76 | 26.76 | 488,470 | -0.18(-0.66%) |
Mar 23, 2016 | 27.03 | 27.06 | 26.90 | 26.94 | 741,993 | -0.29(-1.07%) |
Mar 22, 2016 | 27.11 | 27.23 | 27.07 | 27.23 | 1,118,199 | -0.02(-0.07%) |
Mar 21, 2016 | 27.25 | 27.33 | 27.08 | 27.25 | 546,276 | -0.03(-0.12%) |
Mar 18, 2016 | 27.34 | 27.39 | 27.25 | 27.28 | 744,129 | -0.05(-0.17%) |
Mar 17, 2016 | 27.09 | 27.42 | 27.03 | 27.33 | 1,249,461 | +0.47(+1.74%) |
Mar 16, 2016 | 26.39 | 26.90 | 26.37 | 26.86 | 730,397 | +0.34(+1.26%) |
Mar 15, 2016 | 26.40 | 26.53 | 26.36 | 26.52 | 1,118,340 | -0.08(-0.30%) |
Mar 14, 2016 | 26.56 | 26.66 | 26.49 | 26.60 | 459,806 | -0.05(-0.20%) |
Mar 11, 2016 | 26.48 | 26.66 | 26.43 | 26.66 | 1,208,841 | +0.64(+2.45%) |
Mar 10, 2016 | 26.13 | 26.27 | 25.85 | 26.02 | 372,804 | +0.05(+0.18%) |
Mar 09, 2016 | 25.96 | 26.14 | 25.95 | 25.97 | 1,540,328 | +0.01(+0.03%) |
Mar 08, 2016 | 25.95 | 26.03 | 25.86 | 25.96 | 919,805 | -0.08(-0.30%) |
Mar 07, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 803,682 | -0.15(-0.58%) |
Mar 04, 2016 | 26.12 | 26.29 | 26.11 | 26.19 | 597,185 | +0.08(+0.30%) |
Mar 03, 2016 | 26.00 | 26.16 | 25.94 | 26.12 | 831,200 | +0.12(+0.46%) |
Mar 02, 2016 | 25.77 | 26.02 | 25.72 | 26.00 | 1,782,887 | +0.15(+0.59%) |
Mar 01, 2016 | 25.59 | 25.87 | 25.54 | 25.85 | 845,164 | +0.61(+2.42%) |
Feb 29, 2016 | 25.33 | 25.42 | 25.24 | 25.23 | 466,676 | -0.03(-0.10%) |
Feb 26, 2016 | 25.50 | 25.57 | 25.23 | 25.26 | 424,145 | -0.16(-0.65%) |
Feb 25, 2016 | 25.31 | 25.44 | 25.23 | 25.43 | 497,727 | +0.21(+0.83%) |
Feb 24, 2016 | 24.90 | 25.24 | 24.76 | 25.21 | 794,511 | +0.14(+0.55%) |
Feb 23, 2016 | 25.23 | 25.27 | 25.04 | 25.08 | 689,032 | -0.43(-1.68%) |
Feb 22, 2016 | 25.37 | 25.51 | 25.36 | 25.50 | 1,608,939 | +0.27(+1.06%) |
Feb 19, 2016 | 25.07 | 25.28 | 25.02 | 25.24 | 347,377 | +0.19(+0.77%) |
Feb 18, 2016 | 25.14 | 25.23 | 24.99 | 25.04 | 441,122 | -0.10(-0.39%) |
Feb 17, 2016 | 24.93 | 25.21 | 24.93 | 25.14 | 775,942 | +0.32(+1.27%) |
Feb 16, 2016 | 24.83 | 24.92 | 24.62 | 24.83 | 730,873 | +0.49(+2.03%) |
Feb 12, 2016 | 23.92 | 24.33 | 24.33 | 24.33 | 751,146 | +0.36(+1.51%) |
Feb 11, 2016 | 23.98 | 24.10 | 23.78 | 23.97 | 568,326 | -0.20(-0.84%) |
Feb 10, 2016 | 24.33 | 24.43 | 24.16 | 24.18 | 586,484 | +0.01(+0.03%) |
Feb 09, 2016 | 23.91 | 24.23 | 23.89 | 24.17 | 4,218,193 | -0.10(-0.41%) |
Feb 08, 2016 | 24.39 | 24.47 | 24.10 | 24.27 | 787,752 | -0.37(-1.49%) |
Feb 05, 2016 | 24.96 | 25.02 | 24.59 | 24.64 | 1,373,677 | -0.43(-1.71%) |
Feb 04, 2016 | 25.00 | 25.19 | 24.96 | 25.06 | 705,351 | +0.06(+0.24%) |
Feb 03, 2016 | 24.96 | 25.04 | 24.62 | 25.00 | 2,219,313 | +0.45(+1.82%) |
Feb 02, 2016 | 24.81 | 24.81 | 24.48 | 24.56 | 994,375 | -0.53(-2.12%) |
Feb 01, 2016 | 24.96 | 25.18 | 24.90 | 25.09 | 987,186 | +0.18(+0.71%) |
Jan 29, 2016 | 24.68 | 24.93 | 24.68 | 24.91 | 907,336 | +0.69(+2.85%) |
Jan 28, 2016 | 24.29 | 24.35 | 24.14 | 24.22 | 1,453,160 | +0.17(+0.71%) |
Jan 27, 2016 | 24.21 | 24.34 | 23.97 | 24.05 | 758,018 | -0.17(-0.71%) |
Jan 26, 2016 | 23.99 | 24.23 | 23.91 | 24.22 | 669,750 | +0.40(+1.68%) |
Jan 25, 2016 | 23.94 | 24.03 | 23.81 | 23.82 | 975,830 | -0.20(-0.85%) |
Jan 22, 2016 | 23.86 | 24.06 | 23.82 | 24.02 | 1,938,372 | +0.54(+2.30%) |
Jan 21, 2016 | 23.25 | 23.62 | 23.14 | 23.49 | 2,908,175 | +0.11(+0.45%) |
Jan 20, 2016 | 23.54 | 23.64 | 22.72 | 23.38 | 8,200,674 | -0.53(-2.20%) |
Jan 19, 2016 | 24.08 | 24.15 | 23.72 | 23.91 | 1,190,324 | +0.13(+0.55%) |
Jan 15, 2016 | 23.82 | 23.77 | 23.77 | 23.77 | 1,199,249 | -0.74(-3.00%) |
Jan 14, 2016 | 24.45 | 24.64 | 24.26 | 24.51 | 803,900 | +0.22(+0.89%) |
Jan 13, 2016 | 24.69 | 24.80 | 24.23 | 24.29 | 4,756,857 | -0.27(-1.10%) |
Jan 12, 2016 | 24.60 | 24.68 | 24.39 | 24.56 | 696,510 | +0.11(+0.43%) |
Jan 11, 2016 | 24.58 | 24.66 | 24.26 | 24.46 | 745,992 | +0.09(+0.38%) |
Jan 08, 2016 | 24.73 | 24.74 | 24.32 | 24.37 | 1,019,231 | -0.34(-1.36%) |
Jan 07, 2016 | 24.83 | 24.99 | 24.70 | 24.70 | 782,764 | -0.58(-2.29%) |
Jan 06, 2016 | 25.15 | 25.30 | 25.14 | 25.28 | 2,267,490 | -0.26(-1.00%) |
Jan 05, 2016 | 25.48 | 25.56 | 25.38 | 25.54 | 548,515 | +0.04(+0.15%) |