Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.84 | 32.23 | 31.64 | 31.92 | 2,883,233 | +0.21(+0.66%) |
Mar 30, 2016 | 31.49 | 31.73 | 31.32 | 31.71 | 1,835,970 | +0.32(+1.02%) |
Mar 29, 2016 | 30.78 | 31.53 | 30.68 | 31.39 | 1,702,781 | +0.54(+1.74%) |
Mar 28, 2016 | 30.93 | 31.08 | 30.71 | 30.86 | 1,170,713 | -0.06(-0.20%) |
Mar 24, 2016 | 30.56 | 30.92 | 30.92 | 30.92 | 1,350,218 | +0.24(+0.79%) |
Mar 23, 2016 | 30.79 | 30.92 | 30.39 | 30.67 | 1,667,699 | -0.11(-0.37%) |
Mar 22, 2016 | 30.38 | 30.87 | 30.29 | 30.79 | 1,143,398 | +0.13(+0.42%) |
Mar 21, 2016 | 30.49 | 30.88 | 30.38 | 30.66 | 1,383,390 | +0.03(+0.11%) |
Mar 18, 2016 | 30.71 | 30.77 | 30.36 | 30.62 | 5,363,421 | +0.02(+0.06%) |
Mar 17, 2016 | 30.29 | 30.76 | 30.28 | 30.60 | 1,709,174 | +0.23(+0.74%) |
Mar 16, 2016 | 29.82 | 30.40 | 29.67 | 30.38 | 2,038,923 | +0.48(+1.60%) |
Mar 15, 2016 | 29.67 | 29.92 | 29.35 | 29.90 | 1,923,882 | +0.04(+0.15%) |
Mar 14, 2016 | 30.00 | 30.12 | 29.53 | 29.86 | 1,632,912 | -0.21(-0.69%) |
Mar 11, 2016 | 29.73 | 30.11 | 29.30 | 30.07 | 1,695,882 | +0.76(+2.58%) |
Mar 10, 2016 | 29.48 | 29.67 | 28.90 | 29.31 | 1,399,314 | +0.03(+0.09%) |
Mar 09, 2016 | 29.08 | 29.47 | 28.64 | 29.28 | 1,384,460 | +0.47(+1.63%) |
Mar 08, 2016 | 29.47 | 29.59 | 28.80 | 28.82 | 1,956,713 | -0.75(-2.52%) |
Mar 07, 2016 | 29.78 | 30.03 | 29.23 | 29.56 | 2,840,558 | -0.36(-1.19%) |
Mar 04, 2016 | 29.86 | 30.14 | 29.53 | 29.92 | 2,047,507 | +0.28(+0.94%) |
Mar 03, 2016 | 30.18 | 30.26 | 29.53 | 29.64 | 2,442,049 | -0.58(-1.92%) |
Mar 02, 2016 | 29.67 | 30.26 | 29.51 | 30.22 | 2,239,746 | +0.52(+1.75%) |
Mar 01, 2016 | 29.59 | 29.81 | 29.08 | 29.70 | 2,340,383 | +0.31(+1.06%) |
Feb 29, 2016 | 29.52 | 29.79 | 29.38 | 29.39 | 1,500,707 | -0.03(-0.12%) |
Feb 26, 2016 | 29.60 | 29.65 | 29.34 | 29.42 | 1,433,498 | -0.11(-0.38%) |
Feb 25, 2016 | 29.09 | 29.54 | 28.89 | 29.54 | 2,399,127 | +0.48(+1.64%) |
Feb 24, 2016 | 28.22 | 29.08 | 27.78 | 29.06 | 3,148,350 | +0.61(+2.14%) |
Feb 23, 2016 | 28.87 | 28.95 | 28.40 | 28.45 | 1,611,881 | -0.58(-2.00%) |
Feb 22, 2016 | 28.92 | 29.16 | 28.60 | 29.03 | 2,015,878 | +0.40(+1.39%) |
Feb 19, 2016 | 28.60 | 28.81 | 28.36 | 28.63 | 1,906,349 | -0.01(-0.03%) |
Feb 18, 2016 | 29.21 | 29.34 | 28.64 | 28.64 | 2,470,807 | -0.57(-1.96%) |
Feb 17, 2016 | 28.96 | 29.49 | 28.82 | 29.21 | 3,525,069 | +0.21(+0.72%) |
Feb 16, 2016 | 27.97 | 29.05 | 27.97 | 29.01 | 3,671,486 | +1.10(+3.95%) |
Feb 12, 2016 | 27.67 | 27.90 | 27.90 | 27.90 | 4,195,905 | +0.39(+1.41%) |
Feb 11, 2016 | 26.24 | 27.68 | 26.21 | 27.52 | 4,161,791 | +0.73(+2.73%) |
Feb 10, 2016 | 26.82 | 27.46 | 26.78 | 26.79 | 2,001,363 | +0.03(+0.10%) |
Feb 09, 2016 | 26.24 | 27.14 | 26.06 | 26.76 | 2,578,206 | +0.33(+1.24%) |
Feb 08, 2016 | 26.46 | 26.94 | 26.10 | 26.43 | 3,660,361 | -0.46(-1.70%) |
Feb 05, 2016 | 27.51 | 27.80 | 26.65 | 26.89 | 3,334,590 | -0.71(-2.56%) |
Feb 04, 2016 | 27.84 | 28.27 | 27.30 | 27.59 | 3,532,020 | -0.23(-0.83%) |
Feb 03, 2016 | 28.15 | 28.49 | 27.47 | 27.83 | 3,677,081 | -0.03(-0.09%) |
Feb 02, 2016 | 28.46 | 28.79 | 27.78 | 27.85 | 2,467,006 | -0.95(-3.31%) |
Feb 01, 2016 | 28.62 | 28.98 | 28.38 | 28.81 | 2,608,263 | +0.09(+0.30%) |
Jan 29, 2016 | 27.99 | 28.74 | 27.87 | 28.72 | 3,760,768 | +1.01(+3.65%) |
Jan 28, 2016 | 26.84 | 28.09 | 26.08 | 27.71 | 2,681,594 | +0.15(+0.55%) |
Jan 27, 2016 | 27.62 | 27.88 | 27.25 | 27.56 | 4,375,517 | -0.28(-0.99%) |
Jan 26, 2016 | 27.09 | 28.05 | 27.09 | 27.84 | 3,851,078 | +0.64(+2.34%) |
Jan 25, 2016 | 27.39 | 27.56 | 26.86 | 27.20 | 4,786,598 | -0.48(-1.74%) |
Jan 22, 2016 | 27.59 | 28.69 | 27.38 | 27.68 | 7,007,026 | +1.00(+3.74%) |
Jan 21, 2016 | 27.13 | 27.34 | 26.59 | 26.68 | 5,157,864 | -0.11(-0.42%) |
Jan 20, 2016 | 26.66 | 27.16 | 26.41 | 26.79 | 4,344,254 | +0.08(+0.29%) |
Jan 19, 2016 | 27.78 | 27.82 | 26.56 | 26.72 | 3,893,253 | -0.79(-2.88%) |
Jan 15, 2016 | 26.17 | 27.51 | 27.51 | 27.51 | 5,817,703 | -0.28(-0.99%) |
Jan 14, 2016 | 27.83 | 28.15 | 27.57 | 27.78 | 4,583,876 | +0.17(+0.62%) |
Jan 13, 2016 | 28.61 | 28.87 | 27.59 | 27.61 | 3,268,631 | -0.89(-3.14%) |
Jan 12, 2016 | 28.69 | 28.93 | 28.37 | 28.51 | 3,531,463 | +0.08(+0.27%) |
Jan 11, 2016 | 27.90 | 28.75 | 27.90 | 28.43 | 6,257,540 | +0.63(+2.26%) |
Jan 08, 2016 | 29.69 | 29.82 | 27.70 | 27.80 | 9,540,656 | -1.66(-5.63%) |
Jan 07, 2016 | 29.66 | 29.73 | 29.07 | 29.46 | 6,190,544 | -0.79(-2.62%) |
Jan 06, 2016 | 30.73 | 30.95 | 30.14 | 30.25 | 5,124,280 | -0.90(-2.90%) |
Jan 05, 2016 | 31.63 | 32.09 | 31.12 | 31.15 | 3,981,435 | -0.38(-1.20%) |