Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.65 | 26.04 | 25.65 | 25.88 | 3,808,089 | +0.17(+0.66%) |
Mar 30, 2016 | 25.42 | 25.97 | 25.31 | 25.71 | 15,289,385 | -0.27(-1.04%) |
Mar 29, 2016 | 25.28 | 25.98 | 25.25 | 25.98 | 1,538,718 | +0.41(+1.60%) |
Mar 28, 2016 | 25.89 | 25.93 | 25.42 | 25.57 | 2,096,522 | -0.24(-0.93%) |
Mar 24, 2016 | 25.71 | 25.81 | 25.81 | 25.81 | 1,236,800 | +0.05(+0.19%) |
Mar 23, 2016 | 25.72 | 25.88 | 25.65 | 25.76 | 972,510 | +0.00(+0.00%) |
Mar 22, 2016 | 25.78 | 26.00 | 25.57 | 25.76 | 1,285,354 | -0.02(-0.08%) |
Mar 21, 2016 | 25.77 | 26.03 | 25.53 | 25.78 | 1,314,126 | -0.12(-0.46%) |
Mar 18, 2016 | 25.86 | 26.00 | 25.60 | 25.90 | 2,428,172 | +0.15(+0.58%) |
Mar 17, 2016 | 25.55 | 26.08 | 25.43 | 25.75 | 1,694,675 | +0.21(+0.82%) |
Mar 16, 2016 | 25.10 | 25.55 | 24.96 | 25.54 | 869,111 | +0.43(+1.71%) |
Mar 15, 2016 | 24.92 | 25.22 | 24.89 | 25.11 | 1,063,720 | +0.12(+0.48%) |
Mar 14, 2016 | 25.02 | 25.14 | 24.95 | 24.99 | 632,478 | +0.04(+0.16%) |
Mar 11, 2016 | 24.87 | 25.08 | 24.82 | 24.95 | 2,110,800 | +0.30(+1.22%) |
Mar 10, 2016 | 24.70 | 24.80 | 24.40 | 24.65 | 1,427,518 | +0.02(+0.08%) |
Mar 09, 2016 | 24.52 | 24.77 | 24.43 | 24.63 | 1,995,194 | +0.20(+0.82%) |
Mar 08, 2016 | 24.28 | 24.47 | 24.14 | 24.43 | 1,821,091 | +0.18(+0.74%) |
Mar 07, 2016 | 24.10 | 24.28 | 24.05 | 24.25 | 2,107,474 | +0.13(+0.54%) |
Mar 04, 2016 | 24.36 | 24.38 | 24.10 | 24.12 | 1,682,519 | -0.25(-1.03%) |
Mar 03, 2016 | 24.39 | 24.41 | 24.25 | 24.37 | 1,182,950 | +0.05(+0.21%) |
Mar 02, 2016 | 24.31 | 24.38 | 24.10 | 24.32 | 2,139,618 | -0.01(-0.04%) |
Mar 01, 2016 | 24.23 | 24.42 | 24.15 | 24.33 | 2,818,517 | +0.18(+0.75%) |
Feb 29, 2016 | 24.17 | 24.25 | 24.10 | 24.15 | 2,781,135 | +0.05(+0.21%) |
Feb 26, 2016 | 24.23 | 24.43 | 24.00 | 24.10 | 9,456,620 | -0.75(-3.02%) |
Feb 25, 2016 | 24.60 | 25.07 | 24.60 | 24.85 | 802,456 | +0.29(+1.18%) |
Feb 24, 2016 | 24.81 | 24.98 | 24.25 | 24.56 | 1,004,370 | -0.27(-1.09%) |
Feb 23, 2016 | 26.24 | 26.35 | 24.37 | 24.83 | 1,730,497 | -0.81(-3.16%) |
Feb 22, 2016 | 25.72 | 25.94 | 25.53 | 25.64 | 929,224 | +0.13(+0.51%) |
Feb 19, 2016 | 25.33 | 25.65 | 25.25 | 25.51 | 954,621 | +0.21(+0.83%) |
Feb 18, 2016 | 25.48 | 25.49 | 25.11 | 25.30 | 966,710 | -0.20(-0.78%) |
Feb 17, 2016 | 25.70 | 25.78 | 25.27 | 25.50 | 1,050,456 | -0.02(-0.08%) |
Feb 16, 2016 | 25.42 | 25.55 | 25.06 | 25.52 | 661,852 | +0.43(+1.71%) |
Feb 12, 2016 | 25.22 | 25.09 | 25.09 | 25.09 | 713,600 | +0.10(+0.40%) |
Feb 11, 2016 | 24.59 | 25.24 | 24.50 | 24.99 | 1,159,270 | +0.07(+0.28%) |
Feb 10, 2016 | 25.25 | 25.57 | 24.82 | 24.92 | 732,831 | -0.24(-0.95%) |
Feb 09, 2016 | 24.58 | 25.26 | 24.57 | 25.16 | 1,517,343 | +0.33(+1.33%) |
Feb 08, 2016 | 25.29 | 25.32 | 24.34 | 24.83 | 1,513,341 | -0.57(-2.24%) |
Feb 05, 2016 | 25.58 | 25.65 | 25.31 | 25.40 | 1,280,080 | -0.18(-0.70%) |
Feb 04, 2016 | 25.31 | 25.61 | 25.15 | 25.58 | 1,109,053 | +0.26(+1.03%) |
Feb 03, 2016 | 25.28 | 25.69 | 24.93 | 25.32 | 1,628,231 | -0.15(-0.59%) |
Feb 02, 2016 | 25.22 | 25.47 | 24.98 | 25.47 | 1,227,308 | +0.25(+0.99%) |
Feb 01, 2016 | 24.66 | 25.35 | 24.50 | 25.22 | 1,576,740 | +0.43(+1.73%) |
Jan 29, 2016 | 24.61 | 25.56 | 24.45 | 24.79 | 2,652,848 | +0.40(+1.64%) |
Jan 28, 2016 | 23.87 | 24.47 | 23.72 | 24.39 | 3,436,498 | +0.66(+2.78%) |
Jan 27, 2016 | 23.25 | 24.10 | 23.25 | 23.73 | 6,021,104 | -0.02(-0.08%) |
Jan 26, 2016 | 23.67 | 23.96 | 23.43 | 23.75 | 820,802 | +0.25(+1.06%) |
Jan 25, 2016 | 23.68 | 23.94 | 23.31 | 23.50 | 938,251 | -0.18(-0.76%) |
Jan 22, 2016 | 23.13 | 23.79 | 22.98 | 23.68 | 1,238,940 | +0.80(+3.50%) |
Jan 21, 2016 | 22.63 | 23.10 | 22.51 | 22.88 | 1,294,546 | +0.34(+1.51%) |
Jan 20, 2016 | 22.76 | 22.80 | 22.01 | 22.54 | 1,111,993 | -0.28(-1.23%) |
Jan 19, 2016 | 22.55 | 22.88 | 22.51 | 22.82 | 704,111 | +0.44(+1.97%) |
Jan 15, 2016 | 22.12 | 22.38 | 22.38 | 22.38 | 912,100 | -0.07(-0.31%) |
Jan 14, 2016 | 22.60 | 22.61 | 22.23 | 22.45 | 642,062 | +0.00(+0.00%) |
Jan 13, 2016 | 23.03 | 23.04 | 22.34 | 22.45 | 755,687 | -0.58(-2.52%) |
Jan 12, 2016 | 23.22 | 23.22 | 22.91 | 23.03 | 922,294 | +0.05(+0.22%) |
Jan 11, 2016 | 22.75 | 23.10 | 22.71 | 22.98 | 501,244 | +0.27(+1.19%) |
Jan 08, 2016 | 22.80 | 22.95 | 22.62 | 22.71 | 652,516 | -0.03(-0.13%) |
Jan 07, 2016 | 22.75 | 22.93 | 22.62 | 22.74 | 529,814 | -0.25(-1.09%) |
Jan 06, 2016 | 23.11 | 23.23 | 22.98 | 22.99 | 638,107 | -0.17(-0.73%) |
Jan 05, 2016 | 22.81 | 23.22 | 22.81 | 23.16 | 1,864,558 | +0.40(+1.76%) |