Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.30 | 29.35 | 28.73 | 29.00 | 4,721,917 | -0.25(-0.85%) |
Mar 30, 2016 | 29.58 | 29.71 | 28.96 | 29.25 | 3,596,950 | -0.20(-0.68%) |
Mar 29, 2016 | 29.10 | 29.53 | 28.93 | 29.44 | 3,327,420 | +0.42(+1.43%) |
Mar 28, 2016 | 29.23 | 29.32 | 28.94 | 29.03 | 3,302,901 | -0.10(-0.33%) |
Mar 24, 2016 | 28.99 | 29.13 | 29.13 | 29.13 | 4,339,904 | -0.10(-0.36%) |
Mar 23, 2016 | 29.93 | 30.02 | 29.19 | 29.23 | 5,100,092 | -0.81(-2.69%) |
Mar 22, 2016 | 30.27 | 30.31 | 29.99 | 30.04 | 2,836,418 | -0.45(-1.47%) |
Mar 21, 2016 | 30.23 | 30.57 | 30.12 | 30.48 | 4,134,637 | +0.08(+0.26%) |
Mar 18, 2016 | 30.61 | 31.11 | 30.28 | 30.40 | 7,964,703 | -0.10(-0.34%) |
Mar 17, 2016 | 29.96 | 30.95 | 29.96 | 30.51 | 5,490,499 | +0.59(+1.98%) |
Mar 16, 2016 | 29.05 | 30.02 | 29.05 | 29.92 | 4,532,572 | +0.72(+2.46%) |
Mar 15, 2016 | 28.99 | 29.29 | 28.86 | 29.20 | 3,653,248 | -0.12(-0.41%) |
Mar 14, 2016 | 29.07 | 29.46 | 28.91 | 29.32 | 3,986,624 | +0.09(+0.30%) |
Mar 11, 2016 | 28.89 | 29.25 | 28.83 | 29.23 | 3,298,760 | +0.66(+2.32%) |
Mar 10, 2016 | 28.84 | 29.03 | 28.24 | 28.57 | 4,059,877 | -0.23(-0.80%) |
Mar 09, 2016 | 28.97 | 29.10 | 28.59 | 28.80 | 3,776,334 | +0.02(+0.08%) |
Mar 08, 2016 | 29.57 | 29.76 | 28.42 | 28.77 | 5,342,865 | -0.89(-2.99%) |
Mar 07, 2016 | 29.68 | 29.78 | 29.43 | 29.66 | 4,507,460 | -0.41(-1.35%) |
Mar 04, 2016 | 29.47 | 30.14 | 29.47 | 30.07 | 6,597,480 | +0.65(+2.23%) |
Mar 03, 2016 | 28.89 | 29.44 | 28.54 | 29.41 | 5,077,344 | +0.80(+2.79%) |
Mar 02, 2016 | 28.18 | 28.68 | 28.10 | 28.61 | 4,247,768 | +0.28(+0.99%) |
Mar 01, 2016 | 28.06 | 28.45 | 27.60 | 28.33 | 5,525,757 | +0.42(+1.49%) |
Feb 29, 2016 | 27.78 | 28.28 | 27.59 | 27.92 | 6,375,078 | +0.14(+0.49%) |
Feb 26, 2016 | 27.73 | 28.03 | 27.55 | 27.78 | 4,762,316 | +0.14(+0.49%) |
Feb 25, 2016 | 27.18 | 27.74 | 26.95 | 27.65 | 4,483,229 | +0.61(+2.27%) |
Feb 24, 2016 | 26.79 | 27.08 | 26.42 | 27.03 | 4,720,168 | +0.05(+0.18%) |
Feb 23, 2016 | 26.97 | 27.49 | 26.65 | 26.99 | 4,312,871 | +0.00(+0.00%) |
Feb 22, 2016 | 26.27 | 27.07 | 26.19 | 26.99 | 5,414,938 | +0.91(+3.49%) |
Feb 19, 2016 | 26.88 | 26.98 | 25.80 | 26.07 | 6,889,882 | -1.00(-3.69%) |
Feb 18, 2016 | 26.67 | 27.14 | 26.55 | 27.07 | 4,673,711 | +0.40(+1.50%) |
Feb 17, 2016 | 26.95 | 27.25 | 26.59 | 26.67 | 4,210,197 | -0.18(-0.65%) |
Feb 16, 2016 | 26.32 | 27.01 | 26.23 | 26.85 | 5,094,616 | +0.93(+3.61%) |
Feb 12, 2016 | 25.31 | 25.91 | 25.91 | 25.91 | 5,561,524 | +0.65(+2.59%) |
Feb 11, 2016 | 25.77 | 26.22 | 25.16 | 25.26 | 8,679,868 | -1.00(-3.80%) |
Feb 10, 2016 | 26.60 | 26.96 | 26.23 | 26.26 | 5,434,782 | -0.32(-1.19%) |
Feb 09, 2016 | 26.46 | 26.65 | 25.77 | 26.57 | 8,048,313 | +0.22(+0.84%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.16 | 26.35 | 6,395,340 | -0.61(-2.26%) |
Feb 05, 2016 | 27.13 | 27.31 | 26.85 | 26.96 | 6,844,499 | -0.14(-0.53%) |
Feb 04, 2016 | 26.46 | 27.45 | 26.39 | 27.11 | 8,355,340 | +0.64(+2.42%) |
Feb 03, 2016 | 25.77 | 26.75 | 25.70 | 26.46 | 10,112,412 | +0.85(+3.34%) |
Feb 02, 2016 | 26.53 | 26.59 | 25.55 | 25.61 | 13,995,124 | -2.45(-8.74%) |
Feb 01, 2016 | 27.52 | 28.21 | 27.15 | 28.06 | 8,042,380 | +0.09(+0.31%) |
Jan 29, 2016 | 27.59 | 28.13 | 27.50 | 27.98 | 10,877,359 | +0.51(+1.87%) |
Jan 28, 2016 | 27.03 | 27.66 | 26.90 | 27.46 | 6,761,714 | +0.76(+2.85%) |
Jan 27, 2016 | 26.51 | 27.27 | 26.45 | 26.70 | 6,347,733 | +0.09(+0.33%) |
Jan 26, 2016 | 26.02 | 26.63 | 25.71 | 26.61 | 5,548,323 | +0.95(+3.70%) |
Jan 25, 2016 | 26.04 | 26.12 | 25.61 | 25.66 | 7,307,331 | -0.63(-2.41%) |
Jan 22, 2016 | 25.74 | 26.41 | 25.71 | 26.30 | 6,671,237 | +1.04(+4.10%) |
Jan 21, 2016 | 24.74 | 25.70 | 24.69 | 25.26 | 7,689,496 | +0.50(+2.01%) |
Jan 20, 2016 | 23.94 | 25.09 | 23.63 | 24.76 | 11,691,443 | +0.62(+2.56%) |
Jan 19, 2016 | 25.28 | 25.36 | 23.97 | 24.15 | 11,065,198 | -0.79(-3.17%) |
Jan 15, 2016 | 25.80 | 24.94 | 24.94 | 24.94 | 11,073,788 | -1.46(-5.55%) |
Jan 14, 2016 | 26.45 | 26.65 | 25.93 | 26.40 | 7,044,021 | -0.09(-0.33%) |
Jan 13, 2016 | 27.18 | 27.34 | 26.45 | 26.49 | 5,645,836 | -0.63(-2.33%) |
Jan 12, 2016 | 27.35 | 27.43 | 26.73 | 27.12 | 4,354,030 | +0.09(+0.32%) |
Jan 11, 2016 | 27.33 | 27.48 | 26.86 | 27.03 | 7,135,808 | -0.18(-0.67%) |
Jan 08, 2016 | 27.51 | 27.77 | 27.15 | 27.22 | 5,219,633 | -0.10(-0.38%) |
Jan 07, 2016 | 27.63 | 27.77 | 27.17 | 27.32 | 6,091,201 | -0.66(-2.38%) |
Jan 06, 2016 | 28.27 | 28.35 | 27.90 | 27.98 | 7,673,321 | -0.70(-2.43%) |
Jan 05, 2016 | 28.35 | 28.70 | 28.02 | 28.68 | 4,881,555 | +0.32(+1.12%) |