Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.56 | 27.16 | 26.43 | 27.03 | 2,097,852 | +0.43(+1.62%) |
Mar 30, 2016 | 27.31 | 27.45 | 26.58 | 26.60 | 2,365,072 | -0.52(-1.93%) |
Mar 29, 2016 | 26.57 | 27.15 | 26.48 | 27.12 | 4,150,369 | +0.85(+3.24%) |
Mar 28, 2016 | 26.11 | 26.41 | 25.88 | 26.27 | 1,713,176 | +0.14(+0.53%) |
Mar 24, 2016 | 26.18 | 26.13 | 26.13 | 26.13 | 1,694,457 | +0.00(+0.00%) |
Mar 23, 2016 | 26.51 | 26.70 | 26.11 | 26.13 | 1,762,873 | -0.45(-1.69%) |
Mar 22, 2016 | 26.73 | 26.87 | 26.46 | 26.58 | 2,790,907 | -0.36(-1.33%) |
Mar 21, 2016 | 27.14 | 27.27 | 26.58 | 26.94 | 3,115,848 | -0.16(-0.61%) |
Mar 18, 2016 | 26.32 | 27.19 | 26.32 | 27.10 | 5,756,253 | +0.74(+2.81%) |
Mar 17, 2016 | 25.87 | 26.48 | 25.73 | 26.36 | 2,508,288 | +0.46(+1.77%) |
Mar 16, 2016 | 25.06 | 25.95 | 24.94 | 25.90 | 3,105,434 | +0.63(+2.50%) |
Mar 15, 2016 | 25.57 | 25.61 | 25.22 | 25.27 | 2,163,735 | -0.53(-2.06%) |
Mar 14, 2016 | 25.93 | 26.04 | 25.47 | 25.80 | 1,663,386 | -0.18(-0.71%) |
Mar 11, 2016 | 25.32 | 26.05 | 25.15 | 25.98 | 2,258,324 | +0.86(+3.43%) |
Mar 10, 2016 | 25.43 | 25.57 | 24.77 | 25.12 | 2,739,453 | -0.16(-0.62%) |
Mar 09, 2016 | 25.38 | 25.41 | 24.77 | 25.28 | 3,326,177 | +0.10(+0.40%) |
Mar 08, 2016 | 25.97 | 26.08 | 25.10 | 25.18 | 2,709,074 | -0.94(-3.61%) |
Mar 07, 2016 | 25.73 | 26.20 | 25.65 | 26.12 | 2,692,997 | +0.29(+1.13%) |
Mar 04, 2016 | 26.44 | 26.50 | 25.56 | 25.83 | 3,683,262 | -0.57(-2.15%) |
Mar 03, 2016 | 26.30 | 26.54 | 25.99 | 26.40 | 2,990,794 | +0.10(+0.38%) |
Mar 02, 2016 | 26.01 | 26.41 | 25.92 | 26.29 | 2,198,612 | +0.25(+0.95%) |
Mar 01, 2016 | 25.39 | 26.21 | 25.14 | 26.05 | 2,702,434 | +0.91(+3.61%) |
Feb 29, 2016 | 25.30 | 25.47 | 25.09 | 25.14 | 3,082,412 | -0.11(-0.44%) |
Feb 26, 2016 | 25.50 | 25.69 | 24.96 | 25.25 | 3,598,794 | -0.13(-0.51%) |
Feb 25, 2016 | 24.59 | 25.47 | 24.59 | 25.38 | 3,362,018 | +0.81(+3.28%) |
Feb 24, 2016 | 24.53 | 24.75 | 23.99 | 24.57 | 4,120,002 | -0.17(-0.70%) |
Feb 23, 2016 | 24.03 | 24.96 | 23.35 | 24.75 | 6,797,955 | +0.91(+3.80%) |
Feb 22, 2016 | 23.28 | 24.03 | 23.28 | 23.84 | 4,734,614 | +0.87(+3.79%) |
Feb 19, 2016 | 22.91 | 23.27 | 22.57 | 22.97 | 3,084,434 | +0.05(+0.20%) |
Feb 18, 2016 | 23.05 | 23.23 | 22.52 | 22.92 | 2,888,633 | -0.18(-0.79%) |
Feb 17, 2016 | 23.61 | 23.79 | 22.87 | 23.11 | 4,184,207 | -0.44(-1.87%) |
Feb 16, 2016 | 23.20 | 23.57 | 23.01 | 23.55 | 2,417,339 | +0.61(+2.68%) |
Feb 12, 2016 | 22.38 | 22.93 | 22.93 | 22.93 | 3,770,082 | +0.86(+3.90%) |
Feb 11, 2016 | 22.69 | 22.69 | 21.75 | 22.07 | 3,286,984 | -0.93(-4.06%) |
Feb 10, 2016 | 23.23 | 23.46 | 22.59 | 23.01 | 2,790,168 | +0.06(+0.28%) |
Feb 09, 2016 | 22.70 | 23.18 | 22.38 | 22.94 | 4,468,576 | -0.07(-0.32%) |
Feb 08, 2016 | 23.79 | 23.79 | 22.74 | 23.02 | 3,360,786 | -1.02(-4.23%) |
Feb 05, 2016 | 25.06 | 25.23 | 23.94 | 24.03 | 3,531,859 | -1.05(-4.20%) |
Feb 04, 2016 | 24.44 | 25.32 | 24.43 | 25.09 | 3,737,803 | +0.50(+2.05%) |
Feb 03, 2016 | 24.62 | 24.77 | 23.87 | 24.58 | 3,264,191 | +0.26(+1.05%) |
Feb 02, 2016 | 24.52 | 24.87 | 24.30 | 24.33 | 4,646,560 | -0.43(-1.74%) |
Feb 01, 2016 | 25.08 | 25.25 | 24.74 | 24.76 | 2,855,779 | -0.54(-2.14%) |
Jan 29, 2016 | 24.66 | 25.33 | 24.51 | 25.30 | 3,550,827 | +0.71(+2.91%) |
Jan 28, 2016 | 24.86 | 24.97 | 24.33 | 24.58 | 3,007,119 | +0.05(+0.19%) |
Jan 27, 2016 | 25.19 | 25.28 | 24.39 | 24.54 | 3,705,024 | -0.71(-2.79%) |
Jan 26, 2016 | 24.88 | 25.41 | 24.51 | 25.24 | 4,828,182 | +0.56(+2.26%) |
Jan 25, 2016 | 25.80 | 26.05 | 24.55 | 24.68 | 4,681,521 | -1.15(-4.47%) |
Jan 22, 2016 | 25.86 | 26.58 | 25.53 | 25.84 | 4,034,311 | +0.36(+1.40%) |
Jan 21, 2016 | 25.41 | 26.15 | 25.33 | 25.48 | 3,672,454 | +0.14(+0.54%) |
Jan 20, 2016 | 25.61 | 25.75 | 24.66 | 25.34 | 4,556,023 | -0.82(-3.15%) |
Jan 19, 2016 | 26.81 | 27.02 | 25.86 | 26.17 | 3,939,661 | -0.47(-1.75%) |
Jan 15, 2016 | 26.29 | 26.63 | 26.63 | 26.63 | 4,376,720 | -0.46(-1.69%) |
Jan 14, 2016 | 27.38 | 27.57 | 26.77 | 27.09 | 4,530,847 | -0.29(-1.07%) |
Jan 13, 2016 | 27.81 | 28.53 | 27.26 | 27.38 | 4,047,971 | -0.27(-0.99%) |
Jan 12, 2016 | 27.61 | 27.84 | 26.82 | 27.66 | 2,920,645 | +0.28(+1.04%) |
Jan 11, 2016 | 27.54 | 27.71 | 27.20 | 27.38 | 2,934,334 | +0.09(+0.34%) |
Jan 08, 2016 | 28.06 | 28.14 | 27.14 | 27.28 | 3,920,925 | -0.53(-1.91%) |
Jan 07, 2016 | 28.59 | 29.13 | 27.72 | 27.81 | 4,975,464 | -1.61(-5.48%) |
Jan 06, 2016 | 29.78 | 30.15 | 29.23 | 29.43 | 2,361,594 | -0.75(-2.49%) |
Jan 05, 2016 | 29.98 | 30.58 | 29.77 | 30.18 | 2,642,645 | +0.20(+0.67%) |