Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.04 | 31.29 | 30.73 | 31.04 | 4,064,526 | -0.01(-0.02%) |
Mar 30, 2016 | 31.41 | 31.57 | 30.87 | 31.05 | 3,359,573 | -0.23(-0.72%) |
Mar 29, 2016 | 31.39 | 31.44 | 31.11 | 31.27 | 3,638,116 | +0.03(+0.09%) |
Mar 28, 2016 | 30.63 | 31.48 | 30.63 | 31.24 | 3,785,366 | +0.63(+2.07%) |
Mar 24, 2016 | 30.59 | 30.61 | 30.61 | 30.61 | 3,724,313 | +0.04(+0.14%) |
Mar 23, 2016 | 30.69 | 30.86 | 30.20 | 30.57 | 3,587,841 | -0.25(-0.82%) |
Mar 22, 2016 | 31.06 | 31.22 | 30.67 | 30.82 | 4,377,695 | -0.26(-0.84%) |
Mar 21, 2016 | 31.43 | 31.62 | 30.79 | 31.08 | 5,003,894 | -0.51(-1.60%) |
Mar 18, 2016 | 31.06 | 32.03 | 30.93 | 31.59 | 7,632,269 | +0.63(+2.05%) |
Mar 17, 2016 | 30.55 | 31.10 | 30.37 | 30.96 | 4,165,730 | +0.33(+1.08%) |
Mar 16, 2016 | 30.36 | 30.63 | 29.86 | 30.62 | 5,332,726 | +0.27(+0.90%) |
Mar 15, 2016 | 31.01 | 31.39 | 30.21 | 30.35 | 6,296,675 | -0.54(-1.73%) |
Mar 14, 2016 | 31.11 | 31.38 | 30.65 | 30.89 | 4,246,248 | -0.34(-1.08%) |
Mar 11, 2016 | 31.27 | 31.43 | 30.97 | 31.22 | 4,770,497 | +0.36(+1.16%) |
Mar 10, 2016 | 31.21 | 31.28 | 30.54 | 30.86 | 4,472,975 | -0.08(-0.25%) |
Mar 09, 2016 | 30.82 | 31.23 | 30.65 | 30.94 | 4,121,843 | +0.19(+0.61%) |
Mar 08, 2016 | 31.08 | 31.25 | 30.73 | 30.75 | 4,494,788 | -0.40(-1.30%) |
Mar 07, 2016 | 30.89 | 31.46 | 30.89 | 31.16 | 3,936,805 | +0.03(+0.09%) |
Mar 04, 2016 | 30.81 | 31.06 | 30.71 | 31.13 | 6,112,758 | +0.34(+1.11%) |
Mar 03, 2016 | 30.70 | 30.98 | 30.36 | 30.79 | 4,767,395 | +0.09(+0.30%) |
Mar 02, 2016 | 30.43 | 30.72 | 30.17 | 30.70 | 4,442,005 | +0.18(+0.60%) |
Mar 01, 2016 | 30.35 | 30.59 | 30.13 | 30.52 | 3,729,935 | +0.34(+1.13%) |
Feb 29, 2016 | 30.35 | 30.38 | 29.95 | 30.17 | 5,884,746 | -0.15(-0.51%) |
Feb 26, 2016 | 30.70 | 30.72 | 29.89 | 30.33 | 6,409,552 | +0.04(+0.14%) |
Feb 25, 2016 | 30.17 | 30.42 | 29.72 | 30.28 | 6,299,550 | +0.36(+1.21%) |
Feb 24, 2016 | 28.96 | 30.06 | 28.55 | 29.92 | 9,564,381 | +0.38(+1.28%) |
Feb 23, 2016 | 29.33 | 30.38 | 28.29 | 29.54 | 23,355,052 | +0.87(+3.04%) |
Feb 22, 2016 | 28.27 | 29.13 | 28.18 | 28.67 | 9,680,600 | +0.58(+2.06%) |
Feb 19, 2016 | 28.48 | 28.51 | 27.11 | 28.09 | 8,753,908 | -0.63(-2.19%) |
Feb 18, 2016 | 28.40 | 28.73 | 28.04 | 28.72 | 7,366,937 | +0.02(+0.07%) |
Feb 17, 2016 | 28.59 | 28.85 | 28.54 | 28.70 | 8,153,777 | +0.44(+1.56%) |
Feb 16, 2016 | 27.62 | 28.64 | 27.26 | 28.26 | 7,406,410 | +0.85(+3.11%) |
Feb 12, 2016 | 26.58 | 27.41 | 27.41 | 27.41 | 6,410,962 | +0.94(+3.56%) |
Feb 11, 2016 | 26.76 | 27.35 | 26.35 | 26.47 | 7,681,995 | -0.64(-2.34%) |
Feb 10, 2016 | 27.79 | 27.91 | 27.04 | 27.10 | 7,167,200 | -0.49(-1.77%) |
Feb 09, 2016 | 27.57 | 27.85 | 27.09 | 27.59 | 5,894,793 | -0.10(-0.35%) |
Feb 08, 2016 | 27.93 | 28.23 | 27.25 | 27.69 | 8,089,287 | -0.43(-1.52%) |
Feb 05, 2016 | 28.83 | 28.83 | 28.04 | 28.11 | 7,821,122 | -0.34(-1.18%) |
Feb 04, 2016 | 27.89 | 28.50 | 27.57 | 28.45 | 10,067,732 | -0.61(-2.11%) |
Feb 03, 2016 | 28.62 | 29.28 | 27.92 | 29.06 | 6,416,311 | +0.50(+1.76%) |
Feb 02, 2016 | 28.78 | 29.05 | 28.18 | 28.56 | 5,999,430 | -0.01(-0.02%) |
Feb 01, 2016 | 28.09 | 28.77 | 27.68 | 28.57 | 7,024,915 | +0.35(+1.24%) |
Jan 29, 2016 | 27.92 | 28.36 | 27.82 | 28.22 | 8,259,762 | +0.59(+2.12%) |
Jan 28, 2016 | 28.36 | 28.36 | 27.40 | 27.63 | 7,559,034 | -0.50(-1.79%) |
Jan 27, 2016 | 27.81 | 28.66 | 27.81 | 28.13 | 7,953,171 | +0.08(+0.27%) |
Jan 26, 2016 | 27.62 | 28.33 | 27.60 | 28.06 | 7,576,265 | +0.60(+2.19%) |
Jan 25, 2016 | 28.80 | 28.95 | 27.41 | 27.46 | 10,535,079 | -1.42(-4.91%) |
Jan 22, 2016 | 28.63 | 29.19 | 28.36 | 28.87 | 12,016,460 | +0.52(+1.82%) |
Jan 21, 2016 | 27.79 | 29.05 | 27.74 | 28.36 | 13,097,945 | +0.61(+2.21%) |
Jan 20, 2016 | 26.63 | 28.03 | 26.20 | 27.74 | 15,453,934 | +0.68(+2.50%) |
Jan 19, 2016 | 26.53 | 27.94 | 26.19 | 27.07 | 18,287,978 | +0.61(+2.32%) |
Jan 15, 2016 | 25.71 | 26.45 | 26.45 | 26.45 | 11,133,797 | +0.17(+0.64%) |
Jan 14, 2016 | 27.02 | 27.06 | 26.25 | 26.28 | 10,448,444 | -0.70(-2.59%) |
Jan 13, 2016 | 26.84 | 27.63 | 26.66 | 26.98 | 14,488,209 | +0.02(+0.08%) |
Jan 12, 2016 | 27.14 | 27.30 | 26.28 | 26.96 | 14,547,614 | -0.15(-0.54%) |
Jan 11, 2016 | 25.84 | 27.13 | 25.80 | 27.11 | 24,274,572 | +2.05(+8.16%) |
Jan 08, 2016 | 25.73 | 25.92 | 24.82 | 25.06 | 15,725,593 | -0.70(-2.71%) |
Jan 07, 2016 | 25.52 | 26.84 | 25.34 | 25.76 | 26,116,924 | +0.52(+2.05%) |
Jan 06, 2016 | 25.38 | 25.62 | 24.95 | 25.24 | 18,616,596 | -0.57(-2.19%) |
Jan 05, 2016 | 25.59 | 26.11 | 25.30 | 25.81 | 19,158,892 | +0.82(+3.27%) |