Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.01 | 31.27 | 30.70 | 31.01 | 4,068,053 | -0.01(-0.02%) |
Mar 30, 2016 | 31.39 | 31.54 | 30.84 | 31.02 | 3,362,488 | -0.23(-0.72%) |
Mar 29, 2016 | 31.37 | 31.41 | 31.08 | 31.25 | 3,641,273 | +0.03(+0.09%) |
Mar 28, 2016 | 30.61 | 31.45 | 30.61 | 31.22 | 3,788,650 | +0.63(+2.07%) |
Mar 24, 2016 | 30.56 | 30.58 | 30.58 | 30.58 | 3,727,544 | +0.04(+0.14%) |
Mar 23, 2016 | 30.66 | 30.83 | 30.18 | 30.54 | 3,590,954 | -0.25(-0.82%) |
Mar 22, 2016 | 31.03 | 31.20 | 30.64 | 30.80 | 4,381,493 | -0.26(-0.84%) |
Mar 21, 2016 | 31.41 | 31.60 | 30.77 | 31.06 | 5,008,235 | -0.51(-1.60%) |
Mar 18, 2016 | 31.03 | 32.01 | 30.90 | 31.56 | 7,638,891 | +0.63(+2.05%) |
Mar 17, 2016 | 30.53 | 31.07 | 30.35 | 30.93 | 4,169,345 | +0.33(+1.08%) |
Mar 16, 2016 | 30.34 | 30.61 | 29.83 | 30.60 | 5,337,353 | +0.27(+0.90%) |
Mar 15, 2016 | 30.98 | 31.36 | 30.18 | 30.32 | 6,302,138 | -0.53(-1.73%) |
Mar 14, 2016 | 31.08 | 31.35 | 30.62 | 30.86 | 4,249,932 | -0.34(-1.08%) |
Mar 11, 2016 | 31.25 | 31.41 | 30.94 | 31.20 | 4,774,636 | +0.36(+1.16%) |
Mar 10, 2016 | 31.19 | 31.26 | 30.51 | 30.84 | 4,476,856 | -0.08(-0.25%) |
Mar 09, 2016 | 30.79 | 31.20 | 30.62 | 30.91 | 4,125,420 | +0.19(+0.61%) |
Mar 08, 2016 | 31.05 | 31.22 | 30.70 | 30.73 | 4,498,688 | -0.40(-1.30%) |
Mar 07, 2016 | 30.86 | 31.43 | 30.86 | 31.13 | 3,940,221 | +0.03(+0.09%) |
Mar 04, 2016 | 30.78 | 31.03 | 30.68 | 31.10 | 6,118,061 | +0.34(+1.11%) |
Mar 03, 2016 | 30.67 | 30.96 | 30.34 | 30.76 | 4,771,531 | +0.09(+0.30%) |
Mar 02, 2016 | 30.41 | 30.70 | 30.15 | 30.67 | 4,445,859 | +0.18(+0.59%) |
Mar 01, 2016 | 30.33 | 30.56 | 30.10 | 30.49 | 3,733,171 | +0.34(+1.13%) |
Feb 29, 2016 | 30.33 | 30.35 | 29.92 | 30.15 | 5,889,852 | -0.15(-0.51%) |
Feb 26, 2016 | 30.67 | 30.70 | 29.86 | 30.30 | 6,415,113 | +0.04(+0.14%) |
Feb 25, 2016 | 30.15 | 30.40 | 29.69 | 30.26 | 6,305,016 | +0.36(+1.21%) |
Feb 24, 2016 | 28.94 | 30.04 | 28.52 | 29.90 | 9,572,680 | +0.38(+1.28%) |
Feb 23, 2016 | 29.30 | 30.35 | 28.27 | 29.52 | 23,375,316 | +0.87(+3.04%) |
Feb 22, 2016 | 28.25 | 29.10 | 28.15 | 28.65 | 9,688,999 | +0.58(+2.06%) |
Feb 19, 2016 | 28.45 | 28.49 | 27.09 | 28.07 | 8,761,503 | -0.63(-2.19%) |
Feb 18, 2016 | 28.37 | 28.71 | 28.01 | 28.70 | 7,373,329 | +0.02(+0.07%) |
Feb 17, 2016 | 28.57 | 28.83 | 28.51 | 28.67 | 8,160,852 | +0.44(+1.56%) |
Feb 16, 2016 | 27.60 | 28.61 | 27.24 | 28.24 | 7,412,836 | +0.85(+3.11%) |
Feb 12, 2016 | 26.55 | 27.38 | 27.38 | 27.38 | 6,416,525 | +0.94(+3.56%) |
Feb 11, 2016 | 26.74 | 27.33 | 26.32 | 26.44 | 7,688,660 | -0.63(-2.34%) |
Feb 10, 2016 | 27.77 | 27.89 | 27.01 | 27.08 | 7,173,419 | -0.49(-1.77%) |
Feb 09, 2016 | 27.54 | 27.83 | 27.06 | 27.57 | 5,899,908 | -0.10(-0.35%) |
Feb 08, 2016 | 27.91 | 28.21 | 27.22 | 27.66 | 8,096,305 | -0.43(-1.52%) |
Feb 05, 2016 | 28.80 | 28.80 | 28.02 | 28.09 | 7,827,908 | -0.33(-1.18%) |
Feb 04, 2016 | 27.87 | 28.48 | 27.54 | 28.42 | 10,076,467 | -0.61(-2.11%) |
Feb 03, 2016 | 28.59 | 29.25 | 27.89 | 29.04 | 6,421,878 | +0.50(+1.76%) |
Feb 02, 2016 | 28.76 | 29.02 | 28.15 | 28.54 | 6,004,636 | -0.01(-0.02%) |
Feb 01, 2016 | 28.06 | 28.75 | 27.66 | 28.54 | 7,031,010 | +0.35(+1.24%) |
Jan 29, 2016 | 27.90 | 28.33 | 27.80 | 28.19 | 8,266,929 | +0.59(+2.12%) |
Jan 28, 2016 | 28.34 | 28.34 | 27.38 | 27.61 | 7,565,593 | -0.50(-1.79%) |
Jan 27, 2016 | 27.79 | 28.64 | 27.78 | 28.11 | 7,960,071 | +0.08(+0.27%) |
Jan 26, 2016 | 27.60 | 28.30 | 27.58 | 28.03 | 7,582,838 | +0.60(+2.19%) |
Jan 25, 2016 | 28.78 | 28.93 | 27.38 | 27.43 | 10,544,220 | -1.42(-4.91%) |
Jan 22, 2016 | 28.61 | 29.16 | 28.33 | 28.85 | 12,026,886 | +0.52(+1.82%) |
Jan 21, 2016 | 27.77 | 29.02 | 27.72 | 28.33 | 13,109,309 | +0.61(+2.22%) |
Jan 20, 2016 | 26.60 | 28.00 | 26.18 | 27.72 | 15,467,343 | +0.68(+2.50%) |
Jan 19, 2016 | 26.50 | 27.91 | 26.16 | 27.04 | 18,303,846 | +0.61(+2.32%) |
Jan 15, 2016 | 25.69 | 26.43 | 26.43 | 26.43 | 11,143,458 | +0.17(+0.64%) |
Jan 14, 2016 | 27.00 | 27.04 | 26.23 | 26.26 | 10,457,510 | -0.70(-2.59%) |
Jan 13, 2016 | 26.82 | 27.61 | 26.64 | 26.96 | 14,500,779 | +0.02(+0.08%) |
Jan 12, 2016 | 27.12 | 27.28 | 26.25 | 26.94 | 14,560,236 | -0.15(-0.54%) |
Jan 11, 2016 | 25.81 | 27.11 | 25.78 | 27.08 | 24,295,632 | +2.04(+8.16%) |
Jan 08, 2016 | 25.71 | 25.90 | 24.80 | 25.04 | 15,739,237 | -0.70(-2.71%) |
Jan 07, 2016 | 25.50 | 26.82 | 25.32 | 25.74 | 26,139,586 | +0.52(+2.05%) |
Jan 06, 2016 | 25.36 | 25.60 | 24.93 | 25.22 | 18,632,750 | -0.57(-2.19%) |
Jan 05, 2016 | 25.57 | 26.09 | 25.28 | 25.79 | 19,175,514 | +0.82(+3.27%) |