Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.44 | 27.70 | 27.31 | 27.56 | 4,416,919 | +0.05(+0.20%) |
Mar 30, 2016 | 28.18 | 28.26 | 27.48 | 27.50 | 3,987,439 | -0.50(-1.79%) |
Mar 29, 2016 | 27.37 | 28.14 | 27.30 | 28.00 | 6,724,000 | +0.82(+3.02%) |
Mar 28, 2016 | 26.86 | 27.27 | 26.69 | 27.18 | 3,756,514 | +0.38(+1.43%) |
Mar 24, 2016 | 26.83 | 26.80 | 26.80 | 26.80 | 3,755,359 | +0.05(+0.17%) |
Mar 23, 2016 | 27.18 | 27.23 | 26.72 | 26.75 | 3,948,373 | -0.39(-1.44%) |
Mar 22, 2016 | 27.05 | 27.45 | 26.99 | 27.15 | 2,924,431 | -0.13(-0.47%) |
Mar 21, 2016 | 27.59 | 27.76 | 26.89 | 27.27 | 5,049,332 | -0.26(-0.96%) |
Mar 18, 2016 | 27.59 | 27.88 | 27.46 | 27.54 | 5,986,020 | +0.08(+0.30%) |
Mar 17, 2016 | 27.15 | 27.59 | 26.99 | 27.46 | 3,725,443 | +0.23(+0.84%) |
Mar 16, 2016 | 26.53 | 27.31 | 26.44 | 27.23 | 4,170,842 | +0.49(+1.84%) |
Mar 15, 2016 | 26.62 | 26.95 | 26.54 | 26.74 | 5,196,653 | -0.15(-0.54%) |
Mar 14, 2016 | 26.71 | 27.01 | 26.47 | 26.88 | 4,450,322 | -0.06(-0.24%) |
Mar 11, 2016 | 25.89 | 27.03 | 25.81 | 26.95 | 9,354,321 | +1.32(+5.16%) |
Mar 10, 2016 | 25.73 | 26.08 | 25.14 | 25.62 | 4,456,977 | +0.05(+0.18%) |
Mar 09, 2016 | 25.44 | 25.72 | 25.10 | 25.58 | 3,057,957 | +0.34(+1.34%) |
Mar 08, 2016 | 25.58 | 25.72 | 24.98 | 25.24 | 4,805,063 | -0.42(-1.63%) |
Mar 07, 2016 | 25.75 | 25.92 | 25.48 | 25.66 | 4,614,847 | -0.23(-0.88%) |
Mar 04, 2016 | 26.10 | 26.22 | 25.72 | 25.89 | 6,390,384 | -0.21(-0.80%) |
Mar 03, 2016 | 25.60 | 26.13 | 25.54 | 26.10 | 5,001,890 | +0.53(+2.07%) |
Mar 02, 2016 | 25.11 | 25.58 | 25.04 | 25.57 | 5,347,719 | +0.35(+1.37%) |
Mar 01, 2016 | 24.60 | 25.30 | 24.52 | 25.22 | 3,818,990 | +0.87(+3.56%) |
Feb 29, 2016 | 24.70 | 25.00 | 24.36 | 24.36 | 4,858,021 | -0.41(-1.66%) |
Feb 26, 2016 | 24.87 | 25.23 | 24.64 | 24.77 | 4,570,974 | -0.05(-0.18%) |
Feb 25, 2016 | 24.16 | 24.91 | 24.12 | 24.81 | 5,666,603 | +0.67(+2.79%) |
Feb 24, 2016 | 23.69 | 24.16 | 23.43 | 24.14 | 5,546,071 | +0.16(+0.65%) |
Feb 23, 2016 | 23.64 | 24.03 | 23.53 | 23.98 | 7,292,563 | +0.19(+0.80%) |
Feb 22, 2016 | 22.98 | 23.81 | 22.98 | 23.79 | 7,104,640 | +0.99(+4.36%) |
Feb 19, 2016 | 22.38 | 22.90 | 22.28 | 22.80 | 9,109,305 | +0.39(+1.75%) |
Feb 18, 2016 | 22.57 | 22.68 | 22.11 | 22.41 | 5,059,443 | -0.15(-0.69%) |
Feb 17, 2016 | 22.65 | 22.78 | 22.25 | 22.56 | 5,304,855 | -0.03(-0.12%) |
Feb 16, 2016 | 22.29 | 22.67 | 22.11 | 22.59 | 5,373,682 | +0.52(+2.35%) |
Feb 12, 2016 | 21.61 | 22.07 | 22.07 | 22.07 | 5,050,368 | +0.89(+4.22%) |
Feb 11, 2016 | 21.86 | 22.05 | 20.98 | 21.18 | 6,421,239 | -1.13(-5.07%) |
Feb 10, 2016 | 22.21 | 22.59 | 21.74 | 22.31 | 6,200,547 | +0.39(+1.79%) |
Feb 09, 2016 | 21.05 | 22.02 | 20.94 | 21.91 | 10,745,724 | +0.51(+2.39%) |
Feb 08, 2016 | 21.99 | 22.19 | 21.09 | 21.40 | 10,795,398 | -0.88(-3.93%) |
Feb 05, 2016 | 23.04 | 23.47 | 22.20 | 22.28 | 10,209,250 | -1.12(-4.79%) |
Feb 04, 2016 | 23.32 | 23.89 | 23.17 | 23.40 | 6,415,773 | -0.05(-0.23%) |
Feb 03, 2016 | 24.04 | 24.20 | 22.79 | 23.45 | 7,584,084 | -0.34(-1.42%) |
Feb 02, 2016 | 24.40 | 24.45 | 23.64 | 23.79 | 6,404,783 | -0.77(-3.14%) |
Feb 01, 2016 | 24.84 | 25.00 | 24.45 | 24.56 | 4,845,320 | -0.44(-1.75%) |
Jan 29, 2016 | 24.39 | 25.15 | 24.29 | 25.00 | 7,270,187 | +0.66(+2.73%) |
Jan 28, 2016 | 24.62 | 24.93 | 24.02 | 24.34 | 6,770,725 | -0.04(-0.15%) |
Jan 27, 2016 | 24.52 | 24.78 | 24.22 | 24.37 | 7,559,855 | -0.47(-1.90%) |
Jan 26, 2016 | 24.60 | 25.05 | 23.70 | 24.85 | 10,373,709 | +0.85(+3.56%) |
Jan 25, 2016 | 25.17 | 25.17 | 23.47 | 23.99 | 11,735,455 | -1.19(-4.73%) |
Jan 22, 2016 | 24.53 | 25.49 | 24.49 | 25.18 | 9,295,816 | +0.96(+3.98%) |
Jan 21, 2016 | 24.13 | 24.84 | 23.86 | 24.22 | 7,057,714 | +0.16(+0.68%) |
Jan 20, 2016 | 24.05 | 24.38 | 23.09 | 24.06 | 9,723,550 | -0.42(-1.71%) |
Jan 19, 2016 | 24.79 | 25.02 | 24.16 | 24.47 | 8,712,768 | +0.25(+1.05%) |
Jan 15, 2016 | 23.58 | 24.22 | 24.22 | 24.22 | 13,872,596 | -0.25(-1.00%) |
Jan 14, 2016 | 24.77 | 24.91 | 24.15 | 24.46 | 11,502,255 | -0.29(-1.17%) |
Jan 13, 2016 | 25.87 | 26.32 | 24.66 | 24.76 | 8,442,257 | -0.87(-3.40%) |
Jan 12, 2016 | 25.45 | 25.80 | 24.91 | 25.63 | 7,739,944 | +0.45(+1.81%) |
Jan 11, 2016 | 25.01 | 25.49 | 24.72 | 25.17 | 8,921,259 | +0.35(+1.39%) |
Jan 08, 2016 | 25.91 | 26.06 | 24.75 | 24.83 | 13,764,922 | -1.10(-4.24%) |
Jan 07, 2016 | 26.25 | 26.72 | 25.85 | 25.93 | 7,209,655 | -1.03(-3.81%) |
Jan 06, 2016 | 27.25 | 27.65 | 26.69 | 26.95 | 7,258,659 | -0.69(-2.50%) |
Jan 05, 2016 | 27.85 | 27.94 | 27.29 | 27.65 | 5,237,114 | +0.03(+0.10%) |