Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.59 | 29.66 | 28.28 | 29.33 | 3,306,639 | +0.77(+2.70%) |
Mar 30, 2016 | 29.80 | 29.92 | 28.53 | 28.56 | 2,641,565 | -0.94(-3.18%) |
Mar 29, 2016 | 29.30 | 29.74 | 28.77 | 29.50 | 2,367,523 | -0.16(-0.53%) |
Mar 28, 2016 | 29.57 | 30.31 | 29.13 | 29.66 | 2,607,492 | +0.32(+1.08%) |
Mar 24, 2016 | 29.04 | 29.34 | 29.34 | 29.34 | 2,783,711 | +0.22(+0.74%) |
Mar 23, 2016 | 30.89 | 31.23 | 29.03 | 29.13 | 4,789,545 | -2.73(-8.58%) |
Mar 22, 2016 | 29.73 | 32.53 | 29.57 | 31.86 | 6,329,051 | +2.03(+6.79%) |
Mar 21, 2016 | 30.05 | 30.37 | 29.74 | 29.83 | 1,830,958 | -0.16(-0.53%) |
Mar 18, 2016 | 29.65 | 30.30 | 29.49 | 29.99 | 5,210,563 | +0.33(+1.12%) |
Mar 17, 2016 | 29.52 | 29.87 | 28.94 | 29.66 | 2,950,051 | +0.07(+0.25%) |
Mar 16, 2016 | 28.98 | 29.86 | 28.93 | 29.58 | 3,067,713 | +0.32(+1.11%) |
Mar 15, 2016 | 28.80 | 29.33 | 28.46 | 29.26 | 2,373,564 | -0.12(-0.42%) |
Mar 14, 2016 | 29.77 | 30.02 | 29.09 | 29.38 | 3,125,319 | -0.72(-2.40%) |
Mar 11, 2016 | 29.84 | 30.14 | 29.11 | 30.11 | 2,423,133 | +0.71(+2.43%) |
Mar 10, 2016 | 30.41 | 30.41 | 28.98 | 29.39 | 2,932,750 | -1.01(-3.33%) |
Mar 09, 2016 | 29.52 | 30.60 | 29.39 | 30.41 | 3,437,170 | +1.25(+4.30%) |
Mar 08, 2016 | 29.73 | 30.27 | 28.97 | 29.15 | 4,580,477 | -0.61(-2.04%) |
Mar 07, 2016 | 28.93 | 30.04 | 28.74 | 29.76 | 3,882,584 | +0.78(+2.69%) |
Mar 04, 2016 | 29.67 | 29.92 | 28.65 | 28.98 | 3,750,564 | -0.57(-1.94%) |
Mar 03, 2016 | 27.70 | 29.61 | 27.70 | 29.55 | 4,426,187 | +2.02(+7.33%) |
Mar 02, 2016 | 28.09 | 28.40 | 27.03 | 27.53 | 4,347,867 | -0.90(-3.16%) |
Mar 01, 2016 | 27.82 | 28.72 | 27.27 | 28.43 | 3,770,155 | +0.61(+2.19%) |
Feb 29, 2016 | 27.14 | 27.93 | 26.89 | 27.82 | 3,583,791 | +0.77(+2.83%) |
Feb 26, 2016 | 28.07 | 28.40 | 27.03 | 27.05 | 3,508,628 | -0.80(-2.86%) |
Feb 25, 2016 | 27.37 | 27.90 | 26.40 | 27.85 | 4,955,997 | +0.03(+0.12%) |
Feb 24, 2016 | 25.23 | 27.85 | 24.49 | 27.82 | 5,906,136 | +2.82(+11.29%) |
Feb 23, 2016 | 25.71 | 26.17 | 24.97 | 25.00 | 3,742,764 | -1.02(-3.92%) |
Feb 22, 2016 | 25.68 | 26.56 | 25.46 | 26.02 | 3,375,473 | +0.72(+2.83%) |
Feb 19, 2016 | 24.37 | 25.30 | 24.14 | 25.30 | 2,681,589 | +0.60(+2.43%) |
Feb 18, 2016 | 25.85 | 25.91 | 24.49 | 24.70 | 4,639,128 | -0.86(-3.35%) |
Feb 17, 2016 | 25.58 | 26.19 | 25.38 | 25.56 | 4,325,106 | +0.16(+0.65%) |
Feb 16, 2016 | 25.54 | 25.80 | 24.61 | 25.39 | 3,593,477 | +0.13(+0.52%) |
Feb 12, 2016 | 25.09 | 25.26 | 25.26 | 25.26 | 2,502,493 | +0.63(+2.57%) |
Feb 11, 2016 | 24.51 | 24.94 | 23.85 | 24.63 | 4,384,670 | -0.39(-1.55%) |
Feb 10, 2016 | 25.64 | 26.01 | 24.81 | 25.01 | 4,028,422 | -0.52(-2.03%) |
Feb 09, 2016 | 25.01 | 26.05 | 24.69 | 25.53 | 4,748,956 | +0.18(+0.71%) |
Feb 08, 2016 | 24.91 | 25.60 | 24.31 | 25.35 | 4,416,759 | -0.16(-0.61%) |
Feb 05, 2016 | 26.32 | 26.38 | 25.15 | 25.51 | 4,445,524 | -1.11(-4.17%) |
Feb 04, 2016 | 26.34 | 27.13 | 25.90 | 26.62 | 4,147,509 | +0.44(+1.67%) |
Feb 03, 2016 | 27.58 | 27.66 | 25.56 | 26.18 | 6,140,862 | -1.26(-4.59%) |
Feb 02, 2016 | 28.52 | 28.64 | 27.23 | 27.44 | 2,999,744 | -1.96(-6.66%) |
Feb 01, 2016 | 28.58 | 29.65 | 28.21 | 29.40 | 3,761,289 | +0.63(+2.20%) |
Jan 29, 2016 | 27.61 | 28.83 | 27.47 | 28.77 | 3,875,941 | +1.18(+4.26%) |
Jan 28, 2016 | 27.93 | 28.26 | 27.20 | 27.59 | 3,054,771 | +0.53(+1.98%) |
Jan 27, 2016 | 28.49 | 28.49 | 26.76 | 27.05 | 3,226,112 | -1.34(-4.72%) |
Jan 26, 2016 | 28.13 | 28.45 | 27.39 | 28.40 | 3,162,987 | +0.56(+2.01%) |
Jan 25, 2016 | 29.49 | 29.64 | 27.73 | 27.84 | 3,455,843 | -1.90(-6.39%) |
Jan 22, 2016 | 28.07 | 30.24 | 28.01 | 29.74 | 5,599,616 | +2.56(+9.41%) |
Jan 21, 2016 | 27.33 | 28.11 | 26.77 | 27.18 | 3,705,072 | -0.27(-0.99%) |
Jan 20, 2016 | 27.12 | 27.79 | 26.67 | 27.45 | 4,997,521 | -0.40(-1.45%) |
Jan 19, 2016 | 28.28 | 28.94 | 27.51 | 27.85 | 4,305,315 | -0.10(-0.35%) |
Jan 15, 2016 | 28.58 | 27.95 | 27.95 | 27.95 | 7,628,319 | -1.90(-6.37%) |
Jan 14, 2016 | 29.20 | 30.13 | 27.95 | 29.85 | 4,839,477 | +0.86(+2.95%) |
Jan 13, 2016 | 31.61 | 31.75 | 28.92 | 29.00 | 4,968,701 | -2.64(-8.35%) |
Jan 12, 2016 | 31.82 | 32.08 | 30.42 | 31.64 | 3,163,782 | +0.32(+1.02%) |
Jan 11, 2016 | 30.99 | 31.53 | 30.55 | 31.32 | 3,408,047 | +0.44(+1.41%) |
Jan 08, 2016 | 31.98 | 32.10 | 30.85 | 30.88 | 3,388,782 | -1.00(-3.12%) |
Jan 07, 2016 | 31.24 | 32.04 | 31.06 | 31.88 | 4,553,864 | -0.06(-0.18%) |
Jan 06, 2016 | 33.17 | 33.58 | 31.76 | 31.93 | 5,024,604 | -1.88(-5.57%) |
Jan 05, 2016 | 33.10 | 33.96 | 33.03 | 33.82 | 4,063,644 | +0.72(+2.16%) |