Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.05 | 26.13 | 24.70 | 25.99 | 1,579,569 | +0.98(+3.91%) |
Mar 30, 2016 | 25.55 | 26.32 | 24.85 | 25.02 | 1,758,007 | -0.31(-1.24%) |
Mar 29, 2016 | 24.30 | 25.40 | 23.49 | 25.33 | 2,709,437 | +0.87(+3.57%) |
Mar 28, 2016 | 25.87 | 25.87 | 24.06 | 24.46 | 3,178,824 | -1.24(-4.84%) |
Mar 24, 2016 | 25.90 | 25.70 | 25.70 | 25.70 | 2,222,696 | -0.47(-1.78%) |
Mar 23, 2016 | 27.31 | 27.61 | 26.02 | 26.17 | 1,568,606 | -1.40(-5.07%) |
Mar 22, 2016 | 27.46 | 28.30 | 27.04 | 27.56 | 1,795,465 | +0.01(+0.03%) |
Mar 21, 2016 | 27.45 | 27.99 | 26.75 | 27.55 | 1,727,948 | +0.01(+0.03%) |
Mar 18, 2016 | 27.40 | 29.30 | 27.09 | 27.54 | 4,240,425 | +0.37(+1.36%) |
Mar 17, 2016 | 25.79 | 27.18 | 25.75 | 27.17 | 2,743,818 | +1.41(+5.46%) |
Mar 16, 2016 | 24.78 | 25.99 | 24.65 | 25.77 | 1,634,532 | +0.77(+3.08%) |
Mar 15, 2016 | 25.48 | 25.52 | 24.30 | 25.00 | 2,386,275 | -0.67(-2.59%) |
Mar 14, 2016 | 25.72 | 26.38 | 25.08 | 25.66 | 2,401,597 | -0.44(-1.67%) |
Mar 11, 2016 | 25.34 | 26.13 | 24.78 | 26.10 | 2,213,945 | +1.52(+6.18%) |
Mar 10, 2016 | 25.37 | 25.81 | 23.80 | 24.58 | 2,458,786 | -0.69(-2.74%) |
Mar 09, 2016 | 25.44 | 25.87 | 24.66 | 25.27 | 2,688,113 | +0.17(+0.68%) |
Mar 08, 2016 | 26.54 | 26.76 | 25.08 | 25.10 | 2,307,337 | -1.64(-6.15%) |
Mar 07, 2016 | 26.93 | 27.26 | 25.99 | 26.75 | 3,079,128 | -0.35(-1.30%) |
Mar 04, 2016 | 26.60 | 27.34 | 26.46 | 27.10 | 3,153,968 | +0.27(+0.99%) |
Mar 03, 2016 | 26.45 | 27.34 | 26.32 | 26.83 | 2,606,071 | +0.44(+1.66%) |
Mar 02, 2016 | 25.46 | 26.49 | 24.48 | 26.39 | 3,368,603 | +1.09(+4.32%) |
Mar 01, 2016 | 24.82 | 25.39 | 23.94 | 25.30 | 3,401,204 | +0.94(+3.86%) |
Feb 29, 2016 | 23.72 | 25.11 | 23.52 | 24.36 | 4,206,906 | +0.87(+3.72%) |
Feb 26, 2016 | 22.75 | 23.93 | 22.47 | 23.49 | 3,944,177 | +0.91(+4.04%) |
Feb 25, 2016 | 20.96 | 23.30 | 20.65 | 22.57 | 9,781,909 | +1.63(+7.80%) |
Feb 24, 2016 | 23.66 | 24.19 | 20.82 | 20.94 | 27,269,890 | -7.55(-26.51%) |
Feb 23, 2016 | 28.12 | 29.32 | 27.92 | 28.49 | 3,598,014 | +0.29(+1.01%) |
Feb 22, 2016 | 28.12 | 28.98 | 27.73 | 28.21 | 2,909,307 | +0.61(+2.20%) |
Feb 19, 2016 | 27.43 | 27.74 | 26.64 | 27.60 | 1,852,068 | -0.19(-0.68%) |
Feb 18, 2016 | 28.21 | 28.21 | 26.85 | 27.79 | 2,171,381 | -0.37(-1.32%) |
Feb 17, 2016 | 26.50 | 29.42 | 26.38 | 28.16 | 5,235,226 | +1.94(+7.39%) |
Feb 16, 2016 | 25.25 | 26.47 | 24.08 | 26.22 | 2,362,628 | +1.53(+6.19%) |
Feb 12, 2016 | 23.65 | 24.69 | 24.69 | 24.69 | 2,183,964 | +1.23(+5.22%) |
Feb 11, 2016 | 23.77 | 24.53 | 23.06 | 23.47 | 2,834,508 | -0.93(-3.82%) |
Feb 10, 2016 | 23.66 | 25.00 | 23.66 | 24.40 | 3,299,443 | +0.75(+3.17%) |
Feb 09, 2016 | 23.03 | 24.16 | 22.85 | 23.65 | 4,176,576 | +0.27(+1.14%) |
Feb 08, 2016 | 24.11 | 24.11 | 22.78 | 23.38 | 3,710,114 | -1.23(-4.98%) |
Feb 05, 2016 | 25.24 | 25.24 | 24.07 | 24.61 | 3,801,124 | -0.64(-2.52%) |
Feb 04, 2016 | 23.91 | 25.28 | 23.82 | 25.24 | 3,250,325 | +1.21(+5.02%) |
Feb 03, 2016 | 23.20 | 24.19 | 22.23 | 24.04 | 2,899,456 | +0.96(+4.16%) |
Feb 02, 2016 | 24.64 | 24.75 | 22.60 | 23.08 | 3,556,809 | -2.06(-8.20%) |
Feb 01, 2016 | 24.64 | 25.40 | 24.35 | 25.14 | 3,120,461 | +0.18(+0.72%) |
Jan 29, 2016 | 24.75 | 25.23 | 24.05 | 24.96 | 4,330,810 | +0.37(+1.51%) |
Jan 28, 2016 | 25.61 | 25.95 | 23.83 | 24.59 | 3,177,291 | -0.75(-2.96%) |
Jan 27, 2016 | 25.94 | 26.70 | 25.26 | 25.34 | 3,293,753 | -0.81(-3.09%) |
Jan 26, 2016 | 24.31 | 26.64 | 24.20 | 26.15 | 4,382,544 | +2.06(+8.56%) |
Jan 25, 2016 | 24.61 | 24.76 | 23.99 | 24.09 | 2,206,513 | -0.69(-2.80%) |
Jan 22, 2016 | 24.66 | 25.75 | 24.52 | 24.78 | 3,862,029 | +0.77(+3.21%) |
Jan 21, 2016 | 23.64 | 24.63 | 23.60 | 24.01 | 2,668,270 | +0.38(+1.61%) |
Jan 20, 2016 | 22.86 | 23.83 | 21.79 | 23.63 | 5,329,498 | +0.13(+0.57%) |
Jan 19, 2016 | 24.28 | 24.60 | 23.01 | 23.50 | 3,986,321 | -0.47(-1.98%) |
Jan 15, 2016 | 24.60 | 23.97 | 23.97 | 23.97 | 5,519,692 | -1.60(-6.24%) |
Jan 14, 2016 | 25.89 | 25.89 | 23.83 | 25.57 | 7,158,468 | -0.27(-1.03%) |
Jan 13, 2016 | 28.06 | 28.21 | 25.53 | 25.83 | 4,438,701 | -2.00(-7.20%) |
Jan 12, 2016 | 28.85 | 29.32 | 27.41 | 27.84 | 2,829,726 | -0.75(-2.63%) |
Jan 11, 2016 | 29.43 | 29.73 | 28.09 | 28.59 | 2,554,328 | -0.57(-1.96%) |
Jan 08, 2016 | 30.17 | 30.49 | 28.43 | 29.16 | 3,130,969 | -0.80(-2.66%) |
Jan 07, 2016 | 30.78 | 31.89 | 29.67 | 29.96 | 3,345,138 | -1.86(-5.85%) |
Jan 06, 2016 | 33.00 | 33.07 | 31.41 | 31.82 | 2,870,863 | -1.82(-5.42%) |
Jan 05, 2016 | 34.51 | 34.51 | 33.32 | 33.64 | 1,363,241 | -0.64(-1.86%) |