Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.93 | 25.27 | 24.63 | 24.87 | 1,941,160 | -0.02(-0.08%) |
Mar 30, 2016 | 25.78 | 25.82 | 24.64 | 24.89 | 2,342,648 | -0.42(-1.66%) |
Mar 29, 2016 | 24.28 | 25.38 | 24.16 | 25.31 | 2,200,885 | +0.63(+2.55%) |
Mar 28, 2016 | 24.77 | 24.90 | 24.16 | 24.68 | 2,231,888 | -0.01(-0.04%) |
Mar 24, 2016 | 24.56 | 24.69 | 24.69 | 24.69 | 2,089,500 | -0.03(-0.12%) |
Mar 23, 2016 | 25.83 | 26.15 | 24.67 | 24.72 | 1,579,676 | -1.38(-5.29%) |
Mar 22, 2016 | 26.26 | 26.78 | 25.70 | 26.10 | 2,032,288 | +0.08(+0.31%) |
Mar 21, 2016 | 24.58 | 26.18 | 24.55 | 26.02 | 3,020,475 | +1.27(+5.13%) |
Mar 18, 2016 | 24.73 | 25.35 | 24.40 | 24.75 | 11,097,499 | +0.13(+0.53%) |
Mar 17, 2016 | 24.82 | 25.03 | 24.09 | 24.62 | 3,634,722 | +0.03(+0.12%) |
Mar 16, 2016 | 24.41 | 24.97 | 23.84 | 24.59 | 3,093,760 | +0.47(+1.95%) |
Mar 15, 2016 | 23.70 | 24.20 | 23.27 | 24.12 | 2,433,075 | +0.34(+1.43%) |
Mar 14, 2016 | 23.06 | 24.09 | 22.94 | 23.78 | 2,863,310 | +0.05(+0.21%) |
Mar 11, 2016 | 23.40 | 24.08 | 22.78 | 23.73 | 3,457,281 | +0.98(+4.31%) |
Mar 10, 2016 | 22.55 | 22.96 | 21.56 | 22.75 | 3,085,632 | -0.13(-0.57%) |
Mar 09, 2016 | 23.07 | 23.17 | 22.01 | 22.88 | 3,626,319 | +0.36(+1.60%) |
Mar 08, 2016 | 24.20 | 24.27 | 22.32 | 22.52 | 3,910,678 | -1.50(-6.24%) |
Mar 07, 2016 | 23.01 | 24.08 | 22.17 | 24.02 | 4,438,516 | +1.13(+4.94%) |
Mar 04, 2016 | 24.72 | 24.84 | 22.07 | 22.89 | 6,761,515 | -1.00(-4.19%) |
Mar 03, 2016 | 23.22 | 24.06 | 22.75 | 23.89 | 4,693,227 | +0.75(+3.24%) |
Mar 02, 2016 | 22.44 | 23.25 | 21.85 | 23.14 | 7,156,572 | +0.67(+2.98%) |
Mar 01, 2016 | 22.44 | 23.01 | 21.45 | 22.47 | 9,201,969 | -0.38(-1.66%) |
Feb 29, 2016 | 24.04 | 24.20 | 22.74 | 22.85 | 3,937,130 | -1.28(-5.30%) |
Feb 26, 2016 | 24.85 | 24.91 | 23.34 | 24.13 | 3,652,750 | +0.61(+2.59%) |
Feb 25, 2016 | 24.41 | 25.17 | 22.57 | 23.52 | 3,743,849 | -0.52(-2.16%) |
Feb 24, 2016 | 22.94 | 24.15 | 22.57 | 24.04 | 3,480,915 | +1.24(+5.44%) |
Feb 23, 2016 | 23.60 | 23.60 | 22.50 | 22.80 | 3,868,855 | -1.49(-6.13%) |
Feb 22, 2016 | 24.84 | 24.91 | 24.06 | 24.29 | 1,992,070 | +0.31(+1.29%) |
Feb 19, 2016 | 24.49 | 24.54 | 23.19 | 23.98 | 2,666,900 | -0.66(-2.68%) |
Feb 18, 2016 | 26.22 | 26.40 | 24.27 | 24.64 | 2,849,873 | -1.61(-6.13%) |
Feb 17, 2016 | 25.65 | 26.32 | 24.40 | 26.25 | 4,276,176 | +1.61(+6.53%) |
Feb 16, 2016 | 26.48 | 26.56 | 24.01 | 24.64 | 2,318,918 | -1.38(-5.30%) |
Feb 12, 2016 | 25.65 | 26.02 | 26.02 | 26.02 | 1,783,200 | +0.86(+3.42%) |
Feb 11, 2016 | 25.12 | 25.87 | 24.31 | 25.16 | 2,209,748 | -0.80(-3.08%) |
Feb 10, 2016 | 25.98 | 26.70 | 24.90 | 25.96 | 2,082,645 | -0.27(-1.03%) |
Feb 09, 2016 | 27.14 | 27.40 | 25.12 | 26.23 | 2,505,355 | -1.47(-5.31%) |
Feb 08, 2016 | 27.15 | 27.85 | 26.12 | 27.70 | 3,485,012 | +0.53(+1.95%) |
Feb 05, 2016 | 26.96 | 27.47 | 25.76 | 27.17 | 3,262,525 | +0.13(+0.48%) |
Feb 04, 2016 | 26.26 | 27.75 | 26.26 | 27.04 | 4,739,890 | +0.38(+1.43%) |
Feb 03, 2016 | 26.24 | 26.88 | 25.26 | 26.66 | 2,934,844 | +0.81(+3.13%) |
Feb 02, 2016 | 25.70 | 26.33 | 25.11 | 25.85 | 2,796,644 | -1.03(-3.83%) |
Feb 01, 2016 | 25.83 | 27.14 | 25.83 | 26.88 | 4,948,562 | -0.29(-1.07%) |
Jan 29, 2016 | 26.06 | 27.23 | 25.50 | 27.17 | 2,720,786 | +1.17(+4.50%) |
Jan 28, 2016 | 27.12 | 27.74 | 25.11 | 26.00 | 2,804,188 | +0.50(+1.96%) |
Jan 27, 2016 | 24.63 | 26.51 | 24.61 | 25.50 | 3,900,772 | +0.54(+2.16%) |
Jan 26, 2016 | 24.08 | 25.00 | 23.28 | 24.96 | 3,127,263 | +1.90(+8.24%) |
Jan 25, 2016 | 23.03 | 24.92 | 23.00 | 23.06 | 3,213,881 | -0.84(-3.51%) |
Jan 22, 2016 | 24.71 | 25.07 | 23.27 | 23.90 | 4,073,579 | -0.32(-1.32%) |
Jan 21, 2016 | 22.98 | 24.54 | 22.73 | 24.22 | 3,508,221 | +1.23(+5.35%) |
Jan 20, 2016 | 20.59 | 23.18 | 19.98 | 22.99 | 4,376,547 | +2.10(+10.05%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.07 | 20.89 | 2,566,343 | -0.79(-3.64%) |
Jan 15, 2016 | 19.73 | 21.68 | 21.68 | 21.68 | 2,928,400 | +1.02(+4.94%) |
Jan 14, 2016 | 20.08 | 21.32 | 19.91 | 20.66 | 3,375,927 | +0.76(+3.82%) |
Jan 13, 2016 | 20.95 | 21.00 | 19.53 | 19.90 | 2,499,437 | -0.05(-0.25%) |
Jan 12, 2016 | 20.74 | 20.77 | 19.00 | 19.95 | 2,026,642 | -0.23(-1.14%) |
Jan 11, 2016 | 22.39 | 22.39 | 20.00 | 20.18 | 2,301,915 | -2.08(-9.34%) |
Jan 08, 2016 | 21.16 | 22.75 | 21.01 | 22.26 | 2,787,876 | +1.31(+6.25%) |
Jan 07, 2016 | 19.24 | 21.27 | 19.17 | 20.95 | 3,672,185 | +1.18(+5.97%) |
Jan 06, 2016 | 21.41 | 21.46 | 19.55 | 19.77 | 2,951,682 | -2.34(-10.58%) |
Jan 05, 2016 | 22.27 | 22.74 | 21.63 | 22.11 | 2,509,795 | -0.57(-2.51%) |