Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.62 | 27.25 | 26.56 | 27.22 | 3,286,269 | +0.54(+2.04%) |
Mar 30, 2016 | 27.19 | 27.42 | 26.16 | 26.68 | 2,164,583 | -0.50(-1.82%) |
Mar 29, 2016 | 26.57 | 27.19 | 26.09 | 27.17 | 1,976,127 | +0.35(+1.30%) |
Mar 28, 2016 | 26.96 | 27.03 | 26.54 | 26.82 | 1,600,950 | -0.05(-0.18%) |
Mar 24, 2016 | 26.94 | 26.87 | 26.87 | 26.87 | 2,178,020 | -0.47(-1.71%) |
Mar 23, 2016 | 27.80 | 27.98 | 27.22 | 27.34 | 1,800,292 | -0.69(-2.46%) |
Mar 22, 2016 | 27.68 | 28.21 | 27.56 | 28.03 | 3,115,502 | +0.06(+0.20%) |
Mar 21, 2016 | 27.39 | 28.35 | 27.39 | 27.98 | 3,969,179 | +0.47(+1.72%) |
Mar 18, 2016 | 27.55 | 27.83 | 26.71 | 27.50 | 11,505,265 | +0.03(+0.10%) |
Mar 17, 2016 | 26.33 | 27.61 | 26.33 | 27.47 | 3,734,844 | +0.98(+3.69%) |
Mar 16, 2016 | 25.84 | 26.68 | 25.53 | 26.50 | 2,898,641 | +0.68(+2.62%) |
Mar 15, 2016 | 26.45 | 26.45 | 25.39 | 25.82 | 1,832,244 | -0.70(-2.63%) |
Mar 14, 2016 | 25.32 | 26.79 | 25.32 | 26.52 | 3,551,012 | +0.74(+2.87%) |
Mar 11, 2016 | 24.78 | 25.80 | 24.53 | 25.78 | 2,229,770 | +1.34(+5.48%) |
Mar 10, 2016 | 24.86 | 25.05 | 24.10 | 24.44 | 2,460,522 | -0.39(-1.57%) |
Mar 09, 2016 | 24.86 | 25.14 | 24.61 | 24.83 | 3,434,268 | +0.17(+0.68%) |
Mar 08, 2016 | 25.00 | 25.20 | 24.17 | 24.66 | 3,437,159 | -0.61(-2.43%) |
Mar 07, 2016 | 25.56 | 25.94 | 24.85 | 25.28 | 3,009,819 | -0.36(-1.41%) |
Mar 04, 2016 | 26.44 | 26.44 | 25.27 | 25.64 | 4,593,409 | -0.64(-2.44%) |
Mar 03, 2016 | 25.62 | 26.38 | 25.62 | 26.28 | 3,509,056 | +0.54(+2.11%) |
Mar 02, 2016 | 24.55 | 25.79 | 24.46 | 25.74 | 4,135,130 | +1.05(+4.24%) |
Mar 01, 2016 | 23.84 | 24.70 | 23.70 | 24.69 | 2,770,939 | +1.14(+4.83%) |
Feb 29, 2016 | 22.70 | 24.54 | 22.70 | 23.55 | 4,037,632 | +0.15(+0.63%) |
Feb 26, 2016 | 22.70 | 23.78 | 22.45 | 23.41 | 3,030,383 | +0.80(+3.52%) |
Feb 25, 2016 | 22.71 | 23.01 | 22.21 | 22.61 | 2,058,829 | +0.08(+0.34%) |
Feb 24, 2016 | 22.32 | 22.76 | 22.08 | 22.54 | 2,385,687 | -0.19(-0.83%) |
Feb 23, 2016 | 22.44 | 22.79 | 22.27 | 22.72 | 2,074,236 | +0.16(+0.71%) |
Feb 22, 2016 | 23.00 | 23.00 | 22.15 | 22.56 | 2,139,709 | +0.55(+2.50%) |
Feb 19, 2016 | 22.09 | 22.66 | 21.31 | 22.01 | 5,050,570 | -0.82(-3.57%) |
Feb 18, 2016 | 22.91 | 23.13 | 22.32 | 22.83 | 2,851,932 | +0.01(+0.06%) |
Feb 17, 2016 | 22.37 | 23.10 | 22.12 | 22.81 | 2,877,358 | +0.84(+3.81%) |
Feb 16, 2016 | 21.97 | 22.10 | 21.41 | 21.98 | 3,373,159 | +0.33(+1.55%) |
Feb 12, 2016 | 21.19 | 21.64 | 21.64 | 21.64 | 3,256,492 | +0.76(+3.64%) |
Feb 11, 2016 | 21.50 | 21.83 | 20.74 | 20.88 | 4,284,445 | -0.98(-4.50%) |
Feb 10, 2016 | 22.06 | 23.12 | 21.82 | 21.87 | 4,434,351 | -0.67(-2.99%) |
Feb 09, 2016 | 21.84 | 22.70 | 21.81 | 22.54 | 4,538,067 | +0.34(+1.55%) |
Feb 08, 2016 | 22.89 | 23.02 | 21.93 | 22.19 | 2,996,907 | -0.83(-3.62%) |
Feb 05, 2016 | 23.59 | 24.03 | 22.96 | 23.03 | 2,033,918 | -0.71(-2.99%) |
Feb 04, 2016 | 22.84 | 23.82 | 22.83 | 23.74 | 4,813,924 | +0.77(+3.36%) |
Feb 03, 2016 | 23.41 | 23.66 | 22.68 | 22.97 | 5,434,670 | -0.03(-0.15%) |
Feb 02, 2016 | 23.54 | 23.71 | 22.97 | 23.00 | 4,394,368 | -1.14(-4.71%) |
Feb 01, 2016 | 23.99 | 24.31 | 23.03 | 24.14 | 5,200,836 | -0.19(-0.77%) |
Jan 29, 2016 | 21.97 | 24.41 | 21.86 | 24.32 | 7,482,289 | +2.50(+11.47%) |
Jan 28, 2016 | 22.61 | 22.96 | 21.81 | 21.82 | 3,577,891 | -0.66(-2.91%) |
Jan 27, 2016 | 21.88 | 23.24 | 21.88 | 22.48 | 2,994,260 | +0.36(+1.62%) |
Jan 26, 2016 | 22.34 | 22.71 | 21.99 | 22.12 | 4,187,689 | -0.02(-0.09%) |
Jan 25, 2016 | 23.49 | 23.57 | 21.74 | 22.14 | 12,164,009 | -3.88(-14.92%) |
Jan 22, 2016 | 25.68 | 26.30 | 25.45 | 26.02 | 2,716,882 | +0.92(+3.65%) |
Jan 21, 2016 | 24.98 | 25.76 | 24.67 | 25.10 | 2,390,124 | +0.25(+1.00%) |
Jan 20, 2016 | 24.74 | 25.35 | 23.80 | 24.86 | 3,887,653 | -0.28(-1.12%) |
Jan 19, 2016 | 25.81 | 25.91 | 24.97 | 25.14 | 3,448,747 | -0.41(-1.59%) |
Jan 15, 2016 | 25.89 | 25.54 | 25.54 | 25.54 | 3,530,843 | -1.00(-3.77%) |
Jan 14, 2016 | 26.30 | 26.84 | 25.80 | 26.54 | 2,568,481 | +0.37(+1.42%) |
Jan 13, 2016 | 26.14 | 27.59 | 26.12 | 26.17 | 6,778,503 | -0.27(-1.02%) |
Jan 12, 2016 | 27.59 | 27.88 | 26.13 | 26.44 | 5,131,505 | -0.97(-3.55%) |
Jan 11, 2016 | 29.01 | 29.10 | 27.17 | 27.41 | 5,403,683 | -1.50(-5.18%) |
Jan 08, 2016 | 30.02 | 30.11 | 28.78 | 28.91 | 4,291,401 | -1.28(-4.25%) |
Jan 07, 2016 | 29.87 | 30.70 | 29.75 | 30.19 | 2,892,679 | -0.30(-0.99%) |
Jan 06, 2016 | 30.82 | 30.95 | 30.34 | 30.50 | 1,999,102 | -0.87(-2.77%) |
Jan 05, 2016 | 31.42 | 31.51 | 31.19 | 31.36 | 2,272,656 | -0.02(-0.07%) |