Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.57 | 29.03 | 28.51 | 28.82 | 2,301,668 | +0.13(+0.45%) |
Mar 30, 2016 | 28.75 | 29.22 | 28.44 | 28.69 | 2,454,747 | +0.11(+0.38%) |
Mar 29, 2016 | 28.03 | 28.64 | 27.91 | 28.58 | 2,511,724 | +0.44(+1.56%) |
Mar 28, 2016 | 28.19 | 28.49 | 28.06 | 28.14 | 2,408,116 | +0.10(+0.36%) |
Mar 24, 2016 | 28.00 | 28.04 | 28.04 | 28.04 | 3,671,900 | -0.46(-1.61%) |
Mar 23, 2016 | 29.40 | 29.53 | 28.43 | 28.50 | 3,131,170 | -1.01(-3.42%) |
Mar 22, 2016 | 28.69 | 29.69 | 28.63 | 29.51 | 3,654,652 | +0.65(+2.25%) |
Mar 21, 2016 | 28.54 | 29.42 | 28.54 | 28.86 | 3,382,603 | +0.24(+0.84%) |
Mar 18, 2016 | 28.00 | 28.70 | 27.89 | 28.62 | 5,996,012 | +0.80(+2.88%) |
Mar 17, 2016 | 27.28 | 27.94 | 27.16 | 27.82 | 3,547,311 | +0.57(+2.09%) |
Mar 16, 2016 | 26.72 | 27.64 | 26.62 | 27.25 | 3,387,390 | +0.31(+1.15%) |
Mar 15, 2016 | 27.53 | 27.62 | 26.61 | 26.94 | 3,025,698 | -0.95(-3.41%) |
Mar 14, 2016 | 27.64 | 28.07 | 27.51 | 27.89 | 2,916,451 | +0.17(+0.61%) |
Mar 11, 2016 | 27.02 | 27.78 | 26.74 | 27.72 | 2,622,465 | +1.18(+4.45%) |
Mar 10, 2016 | 26.98 | 27.32 | 26.18 | 26.54 | 2,101,092 | -0.24(-0.90%) |
Mar 09, 2016 | 26.89 | 27.02 | 26.03 | 26.78 | 3,840,747 | +0.06(+0.22%) |
Mar 08, 2016 | 27.66 | 27.71 | 26.67 | 26.72 | 3,198,919 | -1.23(-4.40%) |
Mar 07, 2016 | 27.67 | 28.00 | 27.39 | 27.95 | 3,463,776 | +0.06(+0.22%) |
Mar 04, 2016 | 27.03 | 28.02 | 26.98 | 27.89 | 4,156,886 | +0.88(+3.26%) |
Mar 03, 2016 | 26.39 | 27.03 | 26.26 | 27.01 | 3,231,412 | +0.58(+2.19%) |
Mar 02, 2016 | 26.48 | 26.79 | 25.67 | 26.43 | 3,748,071 | -0.27(-1.01%) |
Mar 01, 2016 | 25.70 | 26.73 | 25.20 | 26.70 | 3,856,749 | +1.29(+5.08%) |
Feb 29, 2016 | 26.18 | 26.32 | 25.39 | 25.41 | 3,220,021 | -0.79(-3.02%) |
Feb 26, 2016 | 25.86 | 26.40 | 25.81 | 26.20 | 2,652,787 | +0.49(+1.91%) |
Feb 25, 2016 | 25.41 | 25.72 | 25.09 | 25.71 | 2,545,633 | +0.44(+1.74%) |
Feb 24, 2016 | 25.46 | 25.53 | 24.69 | 25.27 | 3,383,197 | -0.53(-2.05%) |
Feb 23, 2016 | 25.58 | 25.83 | 25.46 | 25.80 | 3,384,038 | +0.01(+0.04%) |
Feb 22, 2016 | 25.90 | 26.43 | 25.46 | 25.79 | 3,145,851 | +0.73(+2.91%) |
Feb 19, 2016 | 25.24 | 25.33 | 24.55 | 25.06 | 3,454,845 | -0.19(-0.75%) |
Feb 18, 2016 | 25.84 | 25.94 | 25.05 | 25.25 | 4,327,424 | -0.59(-2.28%) |
Feb 17, 2016 | 24.65 | 25.91 | 24.45 | 25.84 | 4,944,785 | +1.52(+6.25%) |
Feb 16, 2016 | 24.78 | 24.86 | 24.24 | 24.32 | 3,915,705 | -0.02(-0.08%) |
Feb 12, 2016 | 23.98 | 24.34 | 24.34 | 24.34 | 4,291,600 | +0.81(+3.44%) |
Feb 11, 2016 | 23.88 | 23.96 | 23.36 | 23.53 | 5,491,761 | -0.48(-2.00%) |
Feb 10, 2016 | 23.45 | 24.42 | 23.36 | 24.01 | 5,584,494 | +0.69(+2.96%) |
Feb 09, 2016 | 22.90 | 23.71 | 22.85 | 23.32 | 4,685,339 | -0.04(-0.17%) |
Feb 08, 2016 | 24.60 | 24.69 | 22.73 | 23.36 | 6,131,064 | -1.51(-6.07%) |
Feb 05, 2016 | 26.23 | 26.32 | 24.81 | 24.87 | 5,091,487 | -1.49(-5.65%) |
Feb 04, 2016 | 25.68 | 26.80 | 25.34 | 26.36 | 5,675,689 | +0.68(+2.65%) |
Feb 03, 2016 | 27.59 | 28.61 | 25.41 | 25.68 | 8,845,862 | -0.61(-2.32%) |
Feb 02, 2016 | 27.26 | 27.33 | 26.24 | 26.29 | 4,518,232 | -1.24(-4.50%) |
Feb 01, 2016 | 27.76 | 27.85 | 27.47 | 27.53 | 3,341,430 | -0.44(-1.57%) |
Jan 29, 2016 | 27.46 | 28.07 | 27.36 | 27.97 | 4,658,950 | +0.87(+3.21%) |
Jan 28, 2016 | 28.03 | 28.33 | 27.08 | 27.10 | 2,940,854 | -0.64(-2.31%) |
Jan 27, 2016 | 27.80 | 28.23 | 27.50 | 27.74 | 3,204,969 | -0.26(-0.93%) |
Jan 26, 2016 | 27.41 | 28.21 | 27.41 | 28.00 | 5,376,855 | +0.70(+2.56%) |
Jan 25, 2016 | 28.54 | 28.64 | 27.27 | 27.30 | 4,038,497 | -1.45(-5.04%) |
Jan 22, 2016 | 28.93 | 29.10 | 28.49 | 28.75 | 3,417,814 | +0.40(+1.41%) |
Jan 21, 2016 | 28.12 | 28.97 | 27.73 | 28.35 | 2,170,821 | +0.34(+1.21%) |
Jan 20, 2016 | 28.06 | 28.39 | 26.99 | 28.01 | 3,526,298 | -0.55(-1.93%) |
Jan 19, 2016 | 29.38 | 29.40 | 28.39 | 28.56 | 3,019,594 | -0.38(-1.31%) |
Jan 15, 2016 | 28.61 | 28.94 | 28.94 | 28.94 | 4,683,400 | -0.53(-1.80%) |
Jan 14, 2016 | 29.31 | 29.82 | 28.52 | 29.47 | 3,094,240 | +0.38(+1.31%) |
Jan 13, 2016 | 30.51 | 30.57 | 29.05 | 29.09 | 1,984,093 | -1.24(-4.09%) |
Jan 12, 2016 | 30.50 | 30.69 | 29.84 | 30.33 | 2,526,947 | +0.24(+0.80%) |
Jan 11, 2016 | 30.98 | 31.01 | 29.66 | 30.09 | 3,320,795 | -0.63(-2.05%) |
Jan 08, 2016 | 31.24 | 31.57 | 30.64 | 30.72 | 2,093,543 | -0.35(-1.13%) |
Jan 07, 2016 | 32.16 | 32.32 | 30.99 | 31.07 | 3,368,601 | -1.84(-5.59%) |
Jan 06, 2016 | 33.79 | 33.90 | 32.69 | 32.91 | 2,759,534 | -1.48(-4.30%) |
Jan 05, 2016 | 34.09 | 34.46 | 33.92 | 34.39 | 1,848,271 | +0.30(+0.88%) |