Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.17 | 27.28 | 26.91 | 27.20 | 6,523,832 | +0.03(+0.10%) |
Mar 30, 2016 | 27.47 | 27.54 | 27.08 | 27.17 | 4,519,886 | -0.23(-0.82%) |
Mar 29, 2016 | 27.02 | 27.41 | 26.73 | 27.40 | 4,481,070 | +0.32(+1.17%) |
Mar 28, 2016 | 27.10 | 27.18 | 26.87 | 27.08 | 3,258,189 | +0.05(+0.17%) |
Mar 24, 2016 | 26.84 | 27.03 | 27.03 | 27.03 | 4,144,352 | +0.05(+0.20%) |
Mar 23, 2016 | 27.29 | 27.42 | 26.94 | 26.98 | 3,985,561 | -0.38(-1.38%) |
Mar 22, 2016 | 27.32 | 27.70 | 27.14 | 27.36 | 5,193,004 | -0.12(-0.43%) |
Mar 21, 2016 | 27.14 | 27.89 | 27.14 | 27.48 | 6,811,172 | +0.34(+1.27%) |
Mar 18, 2016 | 27.77 | 27.77 | 26.85 | 27.13 | 15,001,432 | -0.22(-0.80%) |
Mar 17, 2016 | 26.71 | 27.64 | 26.67 | 27.35 | 7,577,538 | +0.58(+2.18%) |
Mar 16, 2016 | 26.08 | 26.89 | 26.04 | 26.77 | 8,812,544 | +0.61(+2.33%) |
Mar 15, 2016 | 26.39 | 26.47 | 25.93 | 26.16 | 7,449,662 | -0.36(-1.35%) |
Mar 14, 2016 | 26.50 | 26.79 | 26.42 | 26.52 | 8,399,127 | +0.07(+0.28%) |
Mar 11, 2016 | 26.38 | 26.54 | 26.32 | 26.44 | 6,331,191 | +0.43(+1.66%) |
Mar 10, 2016 | 25.70 | 26.08 | 25.49 | 26.01 | 7,911,349 | +0.46(+1.82%) |
Mar 09, 2016 | 25.24 | 25.59 | 25.10 | 25.55 | 5,927,370 | +0.48(+1.90%) |
Mar 08, 2016 | 25.67 | 25.78 | 25.03 | 25.07 | 5,279,295 | -0.72(-2.80%) |
Mar 07, 2016 | 25.61 | 25.91 | 25.55 | 25.79 | 4,291,720 | +0.13(+0.49%) |
Mar 04, 2016 | 25.34 | 25.96 | 25.27 | 25.67 | 7,137,182 | +0.28(+1.10%) |
Mar 03, 2016 | 24.39 | 25.43 | 24.37 | 25.39 | 7,746,005 | +1.01(+4.16%) |
Mar 02, 2016 | 24.16 | 24.55 | 24.14 | 24.37 | 4,945,805 | +0.09(+0.38%) |
Mar 01, 2016 | 23.87 | 24.46 | 23.81 | 24.28 | 5,998,779 | +0.62(+2.63%) |
Feb 29, 2016 | 23.33 | 23.99 | 23.30 | 23.66 | 6,512,504 | +0.30(+1.31%) |
Feb 26, 2016 | 23.19 | 23.53 | 23.17 | 23.35 | 5,033,086 | +0.30(+1.29%) |
Feb 25, 2016 | 23.05 | 23.16 | 22.74 | 23.06 | 4,653,434 | +0.05(+0.23%) |
Feb 24, 2016 | 22.53 | 23.10 | 22.40 | 23.00 | 5,499,639 | +0.34(+1.52%) |
Feb 23, 2016 | 22.65 | 22.74 | 22.37 | 22.66 | 5,671,481 | -0.11(-0.47%) |
Feb 22, 2016 | 22.82 | 22.86 | 22.59 | 22.76 | 6,079,317 | +0.23(+1.00%) |
Feb 19, 2016 | 23.07 | 23.07 | 22.15 | 22.54 | 8,869,167 | -0.87(-3.71%) |
Feb 18, 2016 | 23.55 | 23.60 | 23.21 | 23.41 | 4,544,046 | -0.17(-0.73%) |
Feb 17, 2016 | 23.39 | 23.97 | 23.37 | 23.58 | 6,745,457 | +0.32(+1.37%) |
Feb 16, 2016 | 22.90 | 23.29 | 22.68 | 23.26 | 5,506,806 | +0.62(+2.75%) |
Feb 12, 2016 | 22.25 | 22.64 | 22.64 | 22.64 | 9,606,477 | +0.69(+3.14%) |
Feb 11, 2016 | 22.43 | 22.62 | 21.78 | 21.95 | 8,880,943 | -0.82(-3.62%) |
Feb 10, 2016 | 23.09 | 23.65 | 22.72 | 22.77 | 11,880,466 | -0.23(-1.00%) |
Feb 09, 2016 | 22.27 | 23.05 | 22.10 | 23.00 | 9,383,481 | +0.50(+2.24%) |
Feb 08, 2016 | 22.59 | 22.66 | 22.08 | 22.50 | 6,501,654 | -0.40(-1.74%) |
Feb 05, 2016 | 22.96 | 23.15 | 22.79 | 22.90 | 9,975,097 | -0.07(-0.29%) |
Feb 04, 2016 | 22.41 | 23.17 | 22.19 | 22.96 | 9,917,550 | +0.59(+2.63%) |
Feb 03, 2016 | 22.72 | 23.23 | 21.65 | 22.37 | 13,547,869 | +0.20(+0.92%) |
Feb 02, 2016 | 22.31 | 22.32 | 21.92 | 22.17 | 8,207,840 | -0.15(-0.67%) |
Feb 01, 2016 | 22.28 | 22.48 | 21.94 | 22.32 | 8,513,577 | -0.08(-0.35%) |
Jan 29, 2016 | 21.53 | 22.41 | 21.50 | 22.40 | 9,569,735 | +1.02(+4.78%) |
Jan 28, 2016 | 21.67 | 21.76 | 21.32 | 21.38 | 6,530,692 | -0.17(-0.79%) |
Jan 27, 2016 | 21.46 | 22.05 | 21.30 | 21.55 | 10,331,581 | +0.03(+0.12%) |
Jan 26, 2016 | 21.48 | 21.80 | 21.33 | 21.52 | 12,822,959 | +0.19(+0.89%) |
Jan 25, 2016 | 22.90 | 22.92 | 21.28 | 21.33 | 22,359,252 | -2.53(-10.62%) |
Jan 22, 2016 | 23.59 | 24.10 | 23.59 | 23.87 | 5,671,966 | +0.65(+2.79%) |
Jan 21, 2016 | 23.21 | 23.57 | 22.88 | 23.22 | 5,125,676 | +0.11(+0.48%) |
Jan 20, 2016 | 22.96 | 23.32 | 22.28 | 23.11 | 7,098,154 | -0.23(-0.98%) |
Jan 19, 2016 | 24.07 | 24.11 | 22.93 | 23.34 | 6,745,571 | -0.51(-2.14%) |
Jan 15, 2016 | 23.24 | 23.85 | 23.85 | 23.85 | 7,757,994 | -0.08(-0.33%) |
Jan 14, 2016 | 23.68 | 24.09 | 23.37 | 23.93 | 6,271,005 | +0.32(+1.36%) |
Jan 13, 2016 | 23.93 | 24.26 | 23.56 | 23.60 | 6,051,452 | -0.20(-0.83%) |
Jan 12, 2016 | 24.04 | 24.15 | 23.54 | 23.80 | 6,048,286 | -0.03(-0.14%) |
Jan 11, 2016 | 23.69 | 23.93 | 23.54 | 23.83 | 8,966,903 | +0.33(+1.39%) |
Jan 08, 2016 | 23.77 | 24.08 | 23.43 | 23.51 | 7,301,939 | -0.26(-1.07%) |
Jan 07, 2016 | 24.09 | 24.37 | 23.69 | 23.76 | 7,410,062 | -0.72(-2.94%) |
Jan 06, 2016 | 24.53 | 24.61 | 24.31 | 24.48 | 5,401,616 | -0.39(-1.58%) |
Jan 05, 2016 | 24.74 | 24.88 | 24.50 | 24.87 | 5,061,119 | +0.21(+0.85%) |