Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.80 | 25.93 | 25.70 | 25.72 | 459,945 | -0.07(-0.27%) |
Mar 30, 2016 | 25.76 | 26.06 | 25.72 | 25.79 | 957,581 | -0.37(-1.41%) |
Mar 29, 2016 | 25.63 | 26.16 | 25.50 | 26.16 | 1,163,762 | +0.61(+2.39%) |
Mar 28, 2016 | 25.72 | 25.84 | 25.41 | 25.55 | 819,707 | +0.08(+0.31%) |
Mar 24, 2016 | 25.17 | 25.47 | 25.47 | 25.47 | 860,400 | -0.10(-0.39%) |
Mar 23, 2016 | 25.90 | 25.93 | 25.54 | 25.57 | 816,769 | -0.69(-2.63%) |
Mar 22, 2016 | 26.04 | 26.29 | 25.96 | 26.26 | 819,643 | -0.21(-0.79%) |
Mar 21, 2016 | 26.32 | 26.49 | 26.16 | 26.47 | 957,508 | +0.20(+0.76%) |
Mar 18, 2016 | 26.19 | 26.43 | 26.07 | 26.27 | 1,062,746 | +0.18(+0.69%) |
Mar 17, 2016 | 25.79 | 26.14 | 25.67 | 26.09 | 2,838,872 | +0.59(+2.31%) |
Mar 16, 2016 | 25.11 | 25.50 | 25.08 | 25.50 | 1,382,858 | +0.98(+4.00%) |
Mar 15, 2016 | 24.44 | 24.54 | 24.34 | 24.52 | 660,226 | -0.06(-0.24%) |
Mar 14, 2016 | 24.50 | 24.63 | 24.43 | 24.58 | 799,125 | -0.03(-0.12%) |
Mar 11, 2016 | 24.38 | 24.62 | 24.22 | 24.61 | 1,414,377 | +0.95(+4.02%) |
Mar 10, 2016 | 24.23 | 24.31 | 23.37 | 23.66 | 2,479,182 | +0.38(+1.63%) |
Mar 09, 2016 | 23.40 | 23.45 | 23.09 | 23.28 | 1,522,971 | +0.82(+3.65%) |
Mar 08, 2016 | 22.96 | 23.00 | 22.42 | 22.46 | 1,477,821 | -0.76(-3.27%) |
Mar 07, 2016 | 22.81 | 23.37 | 22.79 | 23.22 | 2,042,491 | +0.29(+1.26%) |
Mar 04, 2016 | 22.74 | 23.14 | 22.72 | 22.93 | 1,670,971 | +0.82(+3.71%) |
Mar 03, 2016 | 22.02 | 22.15 | 21.93 | 22.11 | 5,247,914 | +0.11(+0.50%) |
Mar 02, 2016 | 21.88 | 22.05 | 21.79 | 22.00 | 1,638,245 | +0.39(+1.80%) |
Mar 01, 2016 | 21.29 | 21.71 | 21.24 | 21.61 | 1,072,772 | +0.49(+2.32%) |
Feb 29, 2016 | 21.28 | 21.43 | 21.11 | 21.12 | 1,138,575 | -0.42(-1.95%) |
Feb 26, 2016 | 21.42 | 21.70 | 21.39 | 21.54 | 2,366,442 | +0.20(+0.94%) |
Feb 25, 2016 | 21.12 | 21.35 | 21.01 | 21.34 | 1,051,402 | -0.09(-0.42%) |
Feb 24, 2016 | 21.18 | 21.50 | 20.97 | 21.43 | 670,709 | -0.08(-0.37%) |
Feb 23, 2016 | 21.70 | 21.92 | 21.50 | 21.51 | 1,148,281 | -0.80(-3.59%) |
Feb 22, 2016 | 22.23 | 22.44 | 22.21 | 22.31 | 548,392 | +0.34(+1.55%) |
Feb 19, 2016 | 22.04 | 22.16 | 21.83 | 21.97 | 749,726 | -0.25(-1.13%) |
Feb 18, 2016 | 22.56 | 22.56 | 22.16 | 22.22 | 603,454 | +0.04(+0.18%) |
Feb 17, 2016 | 22.04 | 22.28 | 21.98 | 22.18 | 1,084,590 | +0.61(+2.83%) |
Feb 16, 2016 | 21.53 | 21.64 | 21.33 | 21.57 | 1,274,287 | +0.75(+3.60%) |
Feb 12, 2016 | 20.33 | 20.82 | 20.82 | 20.82 | 1,160,900 | +0.56(+2.76%) |
Feb 11, 2016 | 20.37 | 20.56 | 20.11 | 20.26 | 1,232,742 | -0.53(-2.55%) |
Feb 10, 2016 | 20.65 | 21.27 | 20.64 | 20.79 | 963,848 | +0.04(+0.19%) |
Feb 09, 2016 | 20.43 | 20.86 | 20.41 | 20.75 | 3,052,328 | -0.45(-2.12%) |
Feb 08, 2016 | 21.41 | 21.46 | 20.87 | 21.20 | 1,545,240 | -0.53(-2.44%) |
Feb 05, 2016 | 22.25 | 22.28 | 21.68 | 21.73 | 1,225,618 | -0.35(-1.59%) |
Feb 04, 2016 | 22.05 | 22.36 | 21.90 | 22.08 | 980,710 | +0.05(+0.23%) |
Feb 03, 2016 | 22.09 | 22.21 | 21.57 | 22.03 | 1,575,338 | -0.36(-1.61%) |
Feb 02, 2016 | 22.36 | 22.70 | 22.24 | 22.39 | 2,828,951 | -0.92(-3.95%) |
Feb 01, 2016 | 23.24 | 23.33 | 22.97 | 23.31 | 1,908,670 | -0.57(-2.39%) |
Jan 29, 2016 | 22.57 | 24.48 | 22.51 | 23.88 | 5,517,032 | +3.59(+17.69%) |
Jan 28, 2016 | 21.04 | 20.49 | 19.90 | 20.29 | 2,452,752 | -0.75(-3.56%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.92 | 21.04 | 739,856 | -0.19(-0.89%) |
Jan 26, 2016 | 20.84 | 21.29 | 20.80 | 21.23 | 1,078,298 | +0.10(+0.47%) |
Jan 25, 2016 | 21.26 | 21.46 | 21.09 | 21.13 | 1,177,553 | -0.61(-2.81%) |
Jan 22, 2016 | 21.40 | 21.89 | 21.37 | 21.74 | 1,689,191 | +0.58(+2.74%) |
Jan 21, 2016 | 20.93 | 21.48 | 20.84 | 21.16 | 1,303,007 | +0.12(+0.57%) |
Jan 20, 2016 | 20.89 | 21.30 | 20.16 | 21.04 | 2,711,934 | -1.17(-5.27%) |
Jan 19, 2016 | 22.71 | 22.77 | 21.96 | 22.21 | 2,155,550 | +0.77(+3.59%) |
Jan 15, 2016 | 21.58 | 21.44 | 21.44 | 21.44 | 1,662,000 | -0.86(-3.86%) |
Jan 14, 2016 | 22.25 | 22.39 | 21.90 | 22.30 | 3,010,675 | -0.19(-0.84%) |
Jan 13, 2016 | 23.14 | 23.23 | 22.34 | 22.49 | 2,372,028 | -0.36(-1.58%) |
Jan 12, 2016 | 23.08 | 23.09 | 22.55 | 22.85 | 2,060,534 | -0.51(-2.18%) |
Jan 11, 2016 | 23.37 | 23.42 | 22.99 | 23.36 | 2,392,462 | +0.36(+1.57%) |
Jan 08, 2016 | 23.82 | 23.91 | 23.00 | 23.00 | 1,869,575 | -0.27(-1.16%) |
Jan 07, 2016 | 23.52 | 23.65 | 23.17 | 23.27 | 2,108,671 | -0.36(-1.52%) |
Jan 06, 2016 | 25.47 | 24.25 | 23.27 | 23.63 | 5,280,625 | -1.84(-7.22%) |
Jan 05, 2016 | 24.91 | 25.72 | 24.91 | 25.47 | 3,480,927 | +0.74(+2.99%) |