Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.79 | 28.05 | 27.77 | 27.83 | 4,175,040 | -0.10(-0.37%) |
Mar 30, 2016 | 27.85 | 28.06 | 27.85 | 27.93 | 3,708,800 | +0.32(+1.14%) |
Mar 29, 2016 | 27.20 | 27.64 | 27.05 | 27.61 | 3,316,839 | +0.47(+1.74%) |
Mar 28, 2016 | 27.20 | 27.29 | 27.10 | 27.14 | 1,925,156 | -0.01(-0.03%) |
Mar 24, 2016 | 26.98 | 27.15 | 27.15 | 27.15 | 3,880,100 | +0.13(+0.48%) |
Mar 23, 2016 | 27.21 | 27.25 | 26.97 | 27.02 | 6,920,145 | -0.30(-1.08%) |
Mar 22, 2016 | 26.97 | 27.38 | 26.96 | 27.31 | 5,501,662 | -0.12(-0.43%) |
Mar 21, 2016 | 27.35 | 27.55 | 27.34 | 27.43 | 4,298,628 | -0.08(-0.27%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.42 | 27.50 | 6,868,152 | -0.45(-1.62%) |
Mar 17, 2016 | 27.59 | 28.03 | 27.45 | 27.96 | 5,403,838 | +0.47(+1.72%) |
Mar 16, 2016 | 27.20 | 27.57 | 27.16 | 27.48 | 3,740,172 | +0.03(+0.10%) |
Mar 15, 2016 | 27.62 | 27.63 | 27.37 | 27.46 | 4,218,964 | -0.28(-1.01%) |
Mar 14, 2016 | 27.72 | 27.83 | 27.60 | 27.74 | 3,465,680 | +0.05(+0.17%) |
Mar 11, 2016 | 27.45 | 27.74 | 27.41 | 27.69 | 3,859,049 | +0.45(+1.64%) |
Mar 10, 2016 | 27.50 | 27.66 | 27.11 | 27.24 | 4,930,277 | -0.19(-0.70%) |
Mar 09, 2016 | 27.38 | 27.51 | 27.33 | 27.44 | 4,169,569 | +0.19(+0.68%) |
Mar 08, 2016 | 27.04 | 27.37 | 26.98 | 27.25 | 5,800,510 | +0.27(+0.99%) |
Mar 07, 2016 | 26.57 | 27.14 | 26.52 | 26.98 | 6,529,936 | +0.12(+0.46%) |
Mar 04, 2016 | 26.67 | 27.00 | 26.65 | 26.86 | 6,673,883 | -0.03(-0.10%) |
Mar 03, 2016 | 26.52 | 26.93 | 26.51 | 26.89 | 6,093,488 | -0.15(-0.56%) |
Mar 02, 2016 | 26.80 | 27.06 | 26.73 | 27.04 | 4,108,709 | -0.18(-0.66%) |
Mar 01, 2016 | 27.00 | 27.22 | 26.87 | 27.22 | 4,976,683 | +0.68(+2.56%) |
Feb 29, 2016 | 26.72 | 26.83 | 26.48 | 26.54 | 4,229,937 | -0.32(-1.20%) |
Feb 26, 2016 | 26.98 | 27.05 | 26.81 | 26.86 | 4,370,642 | -0.25(-0.91%) |
Feb 25, 2016 | 26.81 | 27.11 | 26.73 | 27.11 | 5,243,104 | +0.66(+2.49%) |
Feb 24, 2016 | 26.05 | 26.50 | 25.95 | 26.45 | 5,422,170 | -0.07(-0.26%) |
Feb 23, 2016 | 26.72 | 26.85 | 26.48 | 26.52 | 4,641,021 | -0.49(-1.83%) |
Feb 22, 2016 | 27.01 | 27.18 | 26.95 | 27.01 | 4,161,782 | -0.27(-1.01%) |
Feb 19, 2016 | 27.00 | 27.33 | 26.87 | 27.29 | 5,908,566 | +0.27(+0.99%) |
Feb 18, 2016 | 27.00 | 27.27 | 26.93 | 27.02 | 7,641,182 | -0.02(-0.08%) |
Feb 17, 2016 | 26.94 | 27.12 | 26.91 | 27.04 | 7,902,644 | +0.11(+0.42%) |
Feb 16, 2016 | 26.83 | 27.04 | 26.65 | 26.92 | 6,197,799 | +0.47(+1.76%) |
Feb 12, 2016 | 25.92 | 26.46 | 26.46 | 26.46 | 5,733,937 | +0.41(+1.56%) |
Feb 11, 2016 | 26.21 | 26.30 | 25.82 | 26.05 | 8,835,823 | +0.01(+0.05%) |
Feb 10, 2016 | 26.16 | 26.38 | 25.98 | 26.04 | 8,724,114 | -0.14(-0.53%) |
Feb 09, 2016 | 26.01 | 26.37 | 25.98 | 26.18 | 10,235,175 | -0.09(-0.33%) |
Feb 08, 2016 | 26.57 | 26.61 | 25.90 | 26.27 | 11,807,874 | -0.86(-3.16%) |
Feb 05, 2016 | 27.24 | 27.25 | 26.92 | 27.12 | 5,156,607 | -0.15(-0.54%) |
Feb 04, 2016 | 27.52 | 27.71 | 27.02 | 27.27 | 9,507,364 | -0.71(-2.54%) |
Feb 03, 2016 | 28.13 | 28.15 | 27.65 | 27.98 | 9,608,187 | +0.77(+2.81%) |
Feb 02, 2016 | 27.37 | 27.40 | 27.07 | 27.22 | 5,026,981 | -0.32(-1.16%) |
Feb 01, 2016 | 27.11 | 27.65 | 27.05 | 27.54 | 4,486,705 | +0.06(+0.22%) |
Jan 29, 2016 | 26.97 | 27.49 | 26.89 | 27.48 | 6,220,367 | +0.43(+1.60%) |
Jan 28, 2016 | 26.97 | 27.21 | 26.58 | 27.04 | 8,031,979 | +0.03(+0.10%) |
Jan 27, 2016 | 27.32 | 27.38 | 26.85 | 27.02 | 5,421,960 | -0.15(-0.56%) |
Jan 26, 2016 | 26.94 | 27.19 | 26.68 | 27.17 | 6,916,684 | +0.77(+2.90%) |
Jan 25, 2016 | 26.71 | 26.78 | 26.37 | 26.40 | 4,325,120 | -0.23(-0.87%) |
Jan 22, 2016 | 26.47 | 26.68 | 26.44 | 26.64 | 4,658,218 | +0.66(+2.54%) |
Jan 21, 2016 | 25.81 | 26.17 | 25.55 | 25.98 | 5,968,007 | +0.06(+0.23%) |
Jan 20, 2016 | 25.90 | 26.09 | 25.27 | 25.92 | 7,296,749 | -0.22(-0.84%) |
Jan 19, 2016 | 26.52 | 26.54 | 25.90 | 26.14 | 6,874,151 | +0.25(+0.98%) |
Jan 15, 2016 | 25.87 | 25.89 | 25.89 | 25.89 | 8,522,612 | -0.92(-3.43%) |
Jan 14, 2016 | 26.35 | 26.90 | 26.22 | 26.80 | 5,897,076 | +0.75(+2.86%) |
Jan 13, 2016 | 26.66 | 26.76 | 26.03 | 26.06 | 5,292,849 | -0.19(-0.74%) |
Jan 12, 2016 | 26.25 | 26.32 | 25.91 | 26.25 | 5,342,031 | +0.11(+0.41%) |
Jan 11, 2016 | 26.44 | 26.50 | 25.86 | 26.15 | 6,940,720 | -0.09(-0.33%) |
Jan 08, 2016 | 26.69 | 26.80 | 26.21 | 26.23 | 7,901,909 | +0.27(+1.05%) |
Jan 07, 2016 | 26.12 | 26.32 | 25.91 | 25.96 | 6,965,935 | -0.82(-3.06%) |
Jan 06, 2016 | 26.75 | 26.93 | 26.64 | 26.78 | 4,070,751 | -0.29(-1.08%) |
Jan 05, 2016 | 26.79 | 27.12 | 26.78 | 27.07 | 4,716,803 | +0.15(+0.57%) |