Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.53 | 27.07 | 26.45 | 26.62 | 5,851,515 | +0.18(+0.67%) |
Mar 30, 2016 | 25.93 | 26.57 | 25.87 | 26.45 | 6,294,226 | +0.70(+2.71%) |
Mar 29, 2016 | 25.94 | 25.96 | 25.29 | 25.75 | 10,153,850 | -0.21(-0.81%) |
Mar 28, 2016 | 26.77 | 26.80 | 25.89 | 25.96 | 4,813,495 | -0.83(-3.10%) |
Mar 24, 2016 | 26.89 | 26.79 | 26.79 | 26.79 | 4,077,697 | -0.24(-0.88%) |
Mar 23, 2016 | 27.56 | 27.70 | 26.73 | 27.03 | 5,297,835 | -0.69(-2.49%) |
Mar 22, 2016 | 27.53 | 27.99 | 27.46 | 27.72 | 4,518,214 | +0.15(+0.53%) |
Mar 21, 2016 | 27.38 | 27.81 | 27.26 | 27.57 | 4,232,430 | +0.16(+0.57%) |
Mar 18, 2016 | 28.05 | 28.05 | 26.98 | 27.41 | 10,419,043 | -0.75(-2.68%) |
Mar 17, 2016 | 28.00 | 28.82 | 27.99 | 28.17 | 7,411,394 | +0.22(+0.77%) |
Mar 16, 2016 | 27.06 | 27.96 | 26.80 | 27.95 | 5,322,395 | +0.83(+3.06%) |
Mar 15, 2016 | 26.87 | 27.38 | 26.76 | 27.12 | 13,738,686 | -0.06(-0.20%) |
Mar 14, 2016 | 26.55 | 27.77 | 26.55 | 27.18 | 6,169,695 | +0.46(+1.71%) |
Mar 11, 2016 | 26.33 | 26.85 | 26.14 | 26.72 | 6,633,806 | +0.88(+3.39%) |
Mar 10, 2016 | 25.98 | 26.33 | 25.45 | 25.85 | 5,863,298 | -0.20(-0.76%) |
Mar 09, 2016 | 25.84 | 26.07 | 25.27 | 26.05 | 5,279,494 | +0.54(+2.12%) |
Mar 08, 2016 | 26.06 | 26.49 | 25.42 | 25.51 | 6,374,480 | -0.73(-2.78%) |
Mar 07, 2016 | 26.24 | 26.53 | 25.87 | 26.24 | 5,359,770 | -0.02(-0.08%) |
Mar 04, 2016 | 26.17 | 26.84 | 25.99 | 26.26 | 7,244,025 | +0.31(+1.19%) |
Mar 03, 2016 | 24.99 | 26.16 | 24.98 | 25.95 | 5,536,471 | +0.77(+3.05%) |
Mar 02, 2016 | 26.06 | 26.25 | 24.56 | 25.18 | 7,970,160 | -0.53(-2.05%) |
Mar 01, 2016 | 25.21 | 25.96 | 25.01 | 25.71 | 7,241,548 | +0.77(+3.09%) |
Feb 29, 2016 | 25.04 | 25.32 | 24.85 | 24.94 | 7,119,017 | -0.14(-0.57%) |
Feb 26, 2016 | 25.52 | 26.42 | 25.07 | 25.08 | 8,864,212 | -0.16(-0.62%) |
Feb 25, 2016 | 27.21 | 27.21 | 24.45 | 25.24 | 19,852,934 | -4.38(-14.80%) |
Feb 24, 2016 | 28.86 | 29.72 | 28.16 | 29.62 | 4,492,281 | +0.47(+1.61%) |
Feb 23, 2016 | 29.70 | 29.75 | 28.68 | 29.15 | 4,331,267 | -0.50(-1.69%) |
Feb 22, 2016 | 29.07 | 30.11 | 29.07 | 29.66 | 5,105,352 | +1.14(+3.99%) |
Feb 19, 2016 | 27.98 | 28.76 | 27.90 | 28.52 | 4,316,088 | +0.31(+1.10%) |
Feb 18, 2016 | 29.08 | 29.20 | 27.88 | 28.21 | 4,094,226 | -0.68(-2.37%) |
Feb 17, 2016 | 28.16 | 29.03 | 27.42 | 28.89 | 6,056,517 | +0.99(+3.53%) |
Feb 16, 2016 | 26.57 | 28.34 | 26.57 | 27.91 | 9,704,878 | +2.26(+8.82%) |
Feb 12, 2016 | 26.02 | 25.64 | 25.64 | 25.64 | 6,634,787 | +0.29(+1.15%) |
Feb 11, 2016 | 24.83 | 25.86 | 24.55 | 25.35 | 3,328,578 | -0.25(-0.97%) |
Feb 10, 2016 | 25.55 | 26.01 | 25.47 | 25.60 | 3,357,091 | +0.33(+1.31%) |
Feb 09, 2016 | 24.40 | 25.75 | 24.01 | 25.27 | 6,223,134 | +0.61(+2.46%) |
Feb 08, 2016 | 25.33 | 25.56 | 24.10 | 24.66 | 6,805,647 | -1.17(-4.55%) |
Feb 05, 2016 | 28.05 | 28.05 | 25.73 | 25.84 | 6,330,972 | -2.08(-7.45%) |
Feb 04, 2016 | 27.69 | 28.30 | 27.59 | 27.92 | 3,861,126 | +0.22(+0.78%) |
Feb 03, 2016 | 28.70 | 28.80 | 27.08 | 27.70 | 6,530,474 | -0.97(-3.37%) |
Feb 02, 2016 | 28.71 | 29.06 | 28.55 | 28.66 | 4,935,156 | -0.33(-1.14%) |
Feb 01, 2016 | 28.87 | 29.15 | 28.44 | 28.99 | 4,427,931 | +0.07(+0.24%) |
Jan 29, 2016 | 28.82 | 29.19 | 28.57 | 28.93 | 6,409,875 | +0.44(+1.55%) |
Jan 28, 2016 | 28.77 | 29.02 | 28.16 | 28.48 | 5,597,469 | -0.05(-0.19%) |
Jan 27, 2016 | 28.29 | 28.81 | 28.00 | 28.54 | 5,428,331 | +0.30(+1.08%) |
Jan 26, 2016 | 28.85 | 28.89 | 27.88 | 28.23 | 6,648,282 | -1.13(-3.84%) |
Jan 25, 2016 | 28.53 | 29.80 | 28.36 | 29.36 | 4,504,044 | +0.92(+3.24%) |
Jan 22, 2016 | 30.05 | 30.19 | 28.00 | 28.44 | 9,020,174 | -1.05(-3.56%) |
Jan 21, 2016 | 29.74 | 29.91 | 29.09 | 29.48 | 6,050,438 | -0.21(-0.72%) |
Jan 20, 2016 | 29.06 | 29.90 | 28.62 | 29.70 | 5,493,966 | -0.25(-0.82%) |
Jan 19, 2016 | 29.33 | 30.54 | 29.33 | 29.95 | 7,474,097 | +1.23(+4.30%) |
Jan 15, 2016 | 29.28 | 28.71 | 28.71 | 28.71 | 5,405,103 | -1.58(-5.22%) |
Jan 14, 2016 | 29.08 | 30.43 | 28.82 | 30.29 | 4,749,575 | +1.06(+3.62%) |
Jan 13, 2016 | 30.01 | 30.01 | 29.15 | 29.23 | 3,584,523 | -0.57(-1.90%) |
Jan 12, 2016 | 29.70 | 29.90 | 29.36 | 29.80 | 4,181,033 | +0.38(+1.30%) |
Jan 11, 2016 | 29.64 | 30.28 | 28.76 | 29.42 | 6,534,668 | -0.87(-2.86%) |
Jan 08, 2016 | 30.96 | 31.49 | 30.18 | 30.28 | 5,214,151 | -0.35(-1.15%) |
Jan 07, 2016 | 30.62 | 31.03 | 30.16 | 30.63 | 7,108,344 | -1.54(-4.78%) |
Jan 06, 2016 | 31.86 | 32.55 | 31.58 | 32.17 | 5,172,094 | -0.04(-0.11%) |
Jan 05, 2016 | 32.06 | 32.42 | 31.77 | 32.21 | 3,948,807 | +0.32(+1.01%) |