Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.55 | 30.50 | 29.51 | 30.32 | 2,939,410 | +0.77(+2.60%) |
Mar 30, 2016 | 29.44 | 29.64 | 29.24 | 29.55 | 2,149,266 | +0.21(+0.71%) |
Mar 29, 2016 | 29.08 | 29.37 | 28.86 | 29.34 | 2,531,694 | +0.28(+0.95%) |
Mar 28, 2016 | 28.84 | 29.29 | 28.69 | 29.07 | 1,748,171 | +0.47(+1.63%) |
Mar 24, 2016 | 28.48 | 28.60 | 28.60 | 28.60 | 2,185,049 | -0.09(-0.30%) |
Mar 23, 2016 | 29.18 | 29.26 | 28.66 | 28.69 | 3,243,816 | -0.57(-1.95%) |
Mar 22, 2016 | 29.10 | 29.54 | 28.96 | 29.26 | 1,740,965 | -0.06(-0.19%) |
Mar 21, 2016 | 29.19 | 29.40 | 28.74 | 29.31 | 1,813,647 | +0.04(+0.13%) |
Mar 18, 2016 | 29.25 | 29.67 | 28.75 | 29.28 | 2,672,529 | -0.11(-0.39%) |
Mar 17, 2016 | 29.18 | 29.44 | 29.00 | 29.39 | 1,438,279 | +0.13(+0.45%) |
Mar 16, 2016 | 28.99 | 29.29 | 28.74 | 29.26 | 1,589,553 | +0.30(+1.05%) |
Mar 15, 2016 | 28.28 | 29.29 | 28.28 | 28.95 | 2,038,967 | -0.32(-1.10%) |
Mar 14, 2016 | 29.63 | 29.72 | 29.25 | 29.28 | 2,339,435 | -0.30(-1.03%) |
Mar 11, 2016 | 29.20 | 29.61 | 29.02 | 29.58 | 1,815,975 | +0.62(+2.13%) |
Mar 10, 2016 | 28.94 | 29.13 | 28.45 | 28.96 | 1,313,967 | +0.08(+0.26%) |
Mar 09, 2016 | 29.15 | 29.21 | 28.74 | 28.89 | 1,478,038 | +0.01(+0.03%) |
Mar 08, 2016 | 28.84 | 29.08 | 28.63 | 28.88 | 2,629,012 | -0.03(-0.10%) |
Mar 07, 2016 | 28.45 | 28.93 | 28.12 | 28.91 | 1,701,780 | +0.39(+1.37%) |
Mar 04, 2016 | 28.09 | 28.63 | 27.93 | 28.52 | 2,685,858 | +0.59(+2.11%) |
Mar 03, 2016 | 27.40 | 27.94 | 27.14 | 27.93 | 1,714,380 | +0.43(+1.55%) |
Mar 02, 2016 | 27.31 | 27.51 | 26.89 | 27.50 | 3,403,325 | +0.40(+1.47%) |
Mar 01, 2016 | 26.39 | 27.11 | 26.27 | 27.10 | 2,221,361 | +0.89(+3.41%) |
Feb 29, 2016 | 27.42 | 27.54 | 26.09 | 26.21 | 3,047,067 | -0.53(-1.99%) |
Feb 26, 2016 | 26.61 | 26.78 | 25.98 | 26.74 | 1,769,273 | +0.39(+1.48%) |
Feb 25, 2016 | 26.07 | 26.46 | 25.20 | 26.35 | 3,879,528 | +1.72(+6.98%) |
Feb 24, 2016 | 24.48 | 24.73 | 23.58 | 24.63 | 3,429,796 | -0.22(-0.88%) |
Feb 23, 2016 | 24.63 | 25.20 | 24.46 | 24.85 | 2,286,379 | +0.16(+0.65%) |
Feb 22, 2016 | 25.18 | 25.43 | 24.47 | 24.69 | 2,444,566 | -0.29(-1.18%) |
Feb 19, 2016 | 24.55 | 25.00 | 24.39 | 24.98 | 890,699 | +0.35(+1.43%) |
Feb 18, 2016 | 24.67 | 25.13 | 24.47 | 24.63 | 1,044,274 | -0.08(-0.31%) |
Feb 17, 2016 | 24.60 | 24.81 | 24.31 | 24.71 | 1,208,259 | +0.33(+1.36%) |
Feb 16, 2016 | 24.22 | 24.52 | 23.87 | 24.38 | 1,033,726 | +0.61(+2.56%) |
Feb 12, 2016 | 23.47 | 23.77 | 23.77 | 23.77 | 1,244,959 | +0.59(+2.54%) |
Feb 11, 2016 | 22.97 | 23.71 | 22.74 | 23.18 | 2,166,942 | -0.12(-0.53%) |
Feb 10, 2016 | 23.18 | 23.75 | 22.89 | 23.30 | 1,650,220 | +0.33(+1.45%) |
Feb 09, 2016 | 23.39 | 23.59 | 22.96 | 22.97 | 2,086,963 | -0.69(-2.93%) |
Feb 08, 2016 | 23.57 | 23.74 | 23.21 | 23.66 | 1,569,314 | -0.28(-1.19%) |
Feb 05, 2016 | 25.02 | 25.02 | 23.89 | 23.95 | 1,591,678 | -1.12(-4.47%) |
Feb 04, 2016 | 25.08 | 25.21 | 24.54 | 25.07 | 1,785,768 | -0.15(-0.60%) |
Feb 03, 2016 | 25.58 | 26.04 | 24.68 | 25.22 | 1,579,589 | -0.21(-0.82%) |
Feb 02, 2016 | 25.74 | 26.12 | 25.40 | 25.43 | 1,210,709 | -0.53(-2.05%) |
Feb 01, 2016 | 25.86 | 26.09 | 25.52 | 25.96 | 1,601,212 | -0.06(-0.22%) |
Jan 29, 2016 | 25.16 | 26.03 | 25.16 | 26.02 | 1,969,643 | +0.89(+3.55%) |
Jan 28, 2016 | 25.11 | 25.16 | 24.67 | 25.13 | 1,370,500 | +0.29(+1.19%) |
Jan 27, 2016 | 25.32 | 25.37 | 24.65 | 24.83 | 1,308,852 | -0.61(-2.39%) |
Jan 26, 2016 | 24.93 | 25.46 | 24.80 | 25.44 | 1,430,746 | +0.69(+2.80%) |
Jan 25, 2016 | 25.37 | 25.54 | 24.23 | 24.75 | 1,625,484 | -0.67(-2.65%) |
Jan 22, 2016 | 25.34 | 25.61 | 24.87 | 25.42 | 1,737,388 | +0.41(+1.63%) |
Jan 21, 2016 | 24.78 | 25.32 | 24.59 | 25.01 | 2,750,377 | +0.27(+1.07%) |
Jan 20, 2016 | 24.20 | 24.98 | 23.75 | 24.75 | 2,055,393 | +0.30(+1.24%) |
Jan 19, 2016 | 24.88 | 25.03 | 24.12 | 24.44 | 2,103,944 | -0.21(-0.85%) |
Jan 15, 2016 | 24.11 | 24.65 | 24.65 | 24.65 | 2,849,863 | +0.13(+0.54%) |
Jan 14, 2016 | 24.10 | 24.75 | 24.01 | 24.52 | 2,669,635 | +0.42(+1.73%) |
Jan 13, 2016 | 25.71 | 25.72 | 24.03 | 24.10 | 2,343,762 | -1.56(-6.07%) |
Jan 12, 2016 | 25.66 | 26.00 | 25.20 | 25.66 | 1,922,325 | +0.28(+1.08%) |
Jan 11, 2016 | 25.84 | 25.98 | 25.13 | 25.38 | 1,989,997 | -0.36(-1.40%) |
Jan 08, 2016 | 27.03 | 27.25 | 25.70 | 25.74 | 2,054,525 | -1.03(-3.83%) |
Jan 07, 2016 | 26.39 | 26.85 | 26.16 | 26.77 | 3,058,115 | -0.21(-0.77%) |
Jan 06, 2016 | 26.64 | 27.11 | 26.62 | 26.98 | 1,782,176 | -0.20(-0.73%) |
Jan 05, 2016 | 27.37 | 27.77 | 26.95 | 27.18 | 1,233,312 | -0.21(-0.76%) |