Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.81 | 30.10 | 29.70 | 30.05 | 3,365,532 | +0.19(+0.64%) |
Mar 30, 2016 | 29.94 | 30.36 | 29.67 | 29.85 | 2,360,117 | +0.14(+0.46%) |
Mar 29, 2016 | 28.97 | 29.83 | 28.91 | 29.72 | 2,432,592 | +0.56(+1.94%) |
Mar 28, 2016 | 29.32 | 29.40 | 29.03 | 29.15 | 1,662,118 | -0.16(-0.56%) |
Mar 24, 2016 | 29.15 | 29.32 | 29.32 | 29.32 | 2,112,214 | -0.03(-0.09%) |
Mar 23, 2016 | 29.76 | 29.82 | 29.33 | 29.34 | 2,658,334 | -0.50(-1.68%) |
Mar 22, 2016 | 29.83 | 30.05 | 29.59 | 29.85 | 2,368,406 | -0.03(-0.09%) |
Mar 21, 2016 | 29.38 | 29.98 | 29.36 | 29.87 | 2,518,777 | +0.35(+1.17%) |
Mar 18, 2016 | 29.61 | 29.88 | 29.44 | 29.53 | 7,754,312 | -0.14(-0.46%) |
Mar 17, 2016 | 29.90 | 30.16 | 29.65 | 29.66 | 4,080,243 | -0.46(-1.54%) |
Mar 16, 2016 | 29.74 | 30.22 | 29.67 | 30.13 | 3,560,808 | +0.31(+1.04%) |
Mar 15, 2016 | 29.39 | 29.86 | 29.09 | 29.82 | 3,328,398 | +0.29(+0.99%) |
Mar 14, 2016 | 29.89 | 30.06 | 29.35 | 29.53 | 3,326,183 | -0.56(-1.88%) |
Mar 11, 2016 | 29.35 | 30.10 | 29.16 | 30.09 | 3,292,231 | +1.03(+3.54%) |
Mar 10, 2016 | 29.61 | 29.78 | 28.90 | 29.06 | 4,081,277 | -0.52(-1.76%) |
Mar 09, 2016 | 29.56 | 29.87 | 29.43 | 29.58 | 3,108,800 | +0.22(+0.74%) |
Mar 08, 2016 | 29.29 | 29.60 | 29.03 | 29.36 | 5,035,396 | -0.22(-0.74%) |
Mar 07, 2016 | 29.38 | 29.78 | 29.35 | 29.58 | 3,293,627 | -0.05(-0.18%) |
Mar 04, 2016 | 28.95 | 29.65 | 28.75 | 29.64 | 3,866,113 | +0.42(+1.43%) |
Mar 03, 2016 | 28.50 | 29.31 | 28.34 | 29.22 | 3,956,010 | +0.60(+2.10%) |
Mar 02, 2016 | 28.32 | 28.70 | 28.29 | 28.62 | 2,807,705 | +0.16(+0.58%) |
Mar 01, 2016 | 27.94 | 28.50 | 27.88 | 28.45 | 3,444,824 | +1.01(+3.69%) |
Feb 29, 2016 | 27.49 | 27.98 | 27.39 | 27.44 | 3,504,429 | -0.12(-0.43%) |
Feb 26, 2016 | 27.48 | 27.79 | 27.18 | 27.56 | 3,528,565 | +0.27(+1.00%) |
Feb 25, 2016 | 26.98 | 27.29 | 26.61 | 27.29 | 2,746,023 | +0.48(+1.80%) |
Feb 24, 2016 | 26.67 | 26.88 | 26.00 | 26.80 | 3,842,419 | -0.14(-0.51%) |
Feb 23, 2016 | 27.15 | 27.60 | 26.82 | 26.94 | 4,111,215 | -0.30(-1.10%) |
Feb 22, 2016 | 27.26 | 27.60 | 26.87 | 27.24 | 4,003,652 | +0.26(+0.98%) |
Feb 19, 2016 | 27.26 | 27.33 | 26.58 | 26.98 | 4,484,708 | -0.56(-2.05%) |
Feb 18, 2016 | 28.07 | 28.24 | 27.43 | 27.54 | 2,827,090 | -0.50(-1.79%) |
Feb 17, 2016 | 27.85 | 28.31 | 27.68 | 28.04 | 3,974,016 | +0.39(+1.42%) |
Feb 16, 2016 | 27.45 | 27.69 | 26.79 | 27.65 | 5,121,083 | +0.60(+2.22%) |
Feb 12, 2016 | 26.54 | 27.05 | 27.05 | 27.05 | 6,227,974 | +0.98(+3.77%) |
Feb 11, 2016 | 25.49 | 26.49 | 25.24 | 26.06 | 4,881,727 | +0.03(+0.10%) |
Feb 10, 2016 | 25.69 | 26.76 | 25.57 | 26.04 | 7,867,399 | +1.03(+4.12%) |
Feb 09, 2016 | 24.81 | 26.13 | 23.98 | 25.01 | 9,380,388 | +1.01(+4.21%) |
Feb 08, 2016 | 24.51 | 24.65 | 23.75 | 24.00 | 8,533,301 | -0.77(-3.13%) |
Feb 05, 2016 | 25.14 | 25.81 | 24.71 | 24.77 | 4,749,997 | -0.38(-1.52%) |
Feb 04, 2016 | 25.46 | 25.77 | 24.96 | 25.15 | 6,031,306 | -0.27(-1.07%) |
Feb 03, 2016 | 26.15 | 26.27 | 24.28 | 25.43 | 5,875,970 | -0.50(-1.93%) |
Feb 02, 2016 | 26.11 | 26.28 | 25.74 | 25.93 | 4,079,866 | -0.46(-1.73%) |
Feb 01, 2016 | 25.75 | 26.56 | 25.35 | 26.38 | 5,371,989 | +0.50(+1.94%) |
Jan 29, 2016 | 25.38 | 26.05 | 25.16 | 25.88 | 6,325,741 | +0.59(+2.34%) |
Jan 28, 2016 | 26.49 | 26.78 | 25.24 | 25.29 | 4,765,863 | -0.66(-2.53%) |
Jan 27, 2016 | 26.06 | 27.01 | 25.80 | 25.95 | 4,108,181 | -0.22(-0.83%) |
Jan 26, 2016 | 25.46 | 26.44 | 25.28 | 26.16 | 3,939,426 | +0.89(+3.52%) |
Jan 25, 2016 | 25.75 | 25.83 | 24.95 | 25.27 | 3,260,893 | -0.62(-2.39%) |
Jan 22, 2016 | 25.96 | 26.81 | 25.29 | 25.89 | 6,423,512 | +0.52(+2.04%) |
Jan 21, 2016 | 25.48 | 26.04 | 25.11 | 25.37 | 4,700,653 | -0.00(-0.02%) |
Jan 20, 2016 | 24.51 | 25.84 | 24.06 | 25.38 | 5,804,179 | +0.32(+1.29%) |
Jan 19, 2016 | 25.49 | 25.56 | 24.56 | 25.06 | 4,697,589 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 25.04 | 25.04 | 25.04 | 4,621,914 | -0.78(-3.03%) |
Jan 14, 2016 | 25.18 | 26.16 | 24.25 | 25.82 | 5,979,419 | +0.65(+2.60%) |
Jan 13, 2016 | 26.61 | 26.76 | 24.97 | 25.16 | 6,982,619 | -1.30(-4.91%) |
Jan 12, 2016 | 26.50 | 26.89 | 25.58 | 26.46 | 5,898,383 | +0.48(+1.85%) |
Jan 11, 2016 | 25.80 | 26.10 | 25.40 | 25.98 | 5,288,151 | +0.41(+1.60%) |
Jan 08, 2016 | 26.36 | 26.51 | 25.47 | 25.57 | 5,037,859 | -0.52(-1.99%) |
Jan 07, 2016 | 26.84 | 27.04 | 25.96 | 26.09 | 4,802,183 | -1.49(-5.40%) |
Jan 06, 2016 | 27.44 | 27.66 | 27.05 | 27.58 | 5,224,975 | -0.32(-1.14%) |
Jan 05, 2016 | 29.05 | 29.10 | 27.85 | 27.90 | 5,374,102 | -1.19(-4.09%) |