Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,856,228 | +0.37(+1.27%) |
Mar 30, 2016 | 29.38 | 29.86 | 29.16 | 29.45 | 1,621,215 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.21 | 27.98 | 29.07 | 2,318,032 | +0.24(+0.84%) |
Mar 28, 2016 | 28.80 | 29.04 | 28.50 | 28.82 | 1,420,069 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,870,005 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.14 | 28.41 | 28.53 | 1,439,229 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.35 | 28.68 | 29.17 | 1,415,164 | -0.18(-0.61%) |
Mar 21, 2016 | 29.45 | 29.70 | 28.90 | 29.34 | 1,484,634 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.48 | 4,139,049 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.38 | 29.20 | 1,994,701 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.79 | 2,430,155 | +1.11(+4.01%) |
Mar 15, 2016 | 27.51 | 27.77 | 27.33 | 27.68 | 1,439,401 | -0.23(-0.81%) |
Mar 14, 2016 | 27.71 | 27.98 | 27.50 | 27.91 | 2,046,174 | +0.00(+0.00%) |
Mar 11, 2016 | 27.27 | 27.94 | 27.11 | 27.91 | 1,886,962 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.43 | 26.37 | 26.89 | 2,541,248 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.27 | 2,560,516 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.47 | 26.29 | 26.73 | 2,700,199 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.92 | 27.54 | 1,787,182 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,682 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.23 | 2,281,936 | +0.26(+0.98%) |
Mar 02, 2016 | 26.56 | 26.97 | 26.31 | 26.97 | 2,108,515 | +0.44(+1.67%) |
Mar 01, 2016 | 26.29 | 27.67 | 25.72 | 26.53 | 4,103,194 | +1.15(+4.53%) |
Feb 29, 2016 | 25.68 | 26.20 | 25.24 | 25.38 | 2,872,609 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.32 | 25.66 | 2,428,657 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.56 | 25.21 | 2,126,555 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,675,055 | +0.22(+0.90%) |
Feb 23, 2016 | 25.31 | 25.75 | 24.65 | 24.84 | 2,722,811 | -0.58(-2.28%) |
Feb 22, 2016 | 25.49 | 25.81 | 25.14 | 25.42 | 2,373,467 | +0.44(+1.76%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,396 | -0.26(-1.04%) |
Feb 18, 2016 | 26.13 | 26.17 | 25.18 | 25.24 | 3,947,086 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,998,519 | +0.92(+3.67%) |
Feb 16, 2016 | 24.90 | 25.11 | 24.42 | 25.06 | 3,671,064 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,591,135 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.14 | 23.35 | 5,956,549 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.65 | 22.79 | 23.47 | 5,995,008 | +0.57(+2.50%) |
Feb 09, 2016 | 22.17 | 23.19 | 22.15 | 22.90 | 4,937,134 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.45 | 3,010,445 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.69 | 22.78 | 3,849,109 | -0.22(-0.94%) |
Feb 04, 2016 | 21.93 | 23.01 | 21.68 | 22.99 | 3,704,161 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.00 | 3,073,490 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.04 | 22.22 | 3,000,345 | -0.80(-3.49%) |
Feb 01, 2016 | 22.46 | 23.09 | 22.29 | 23.02 | 2,775,341 | +0.32(+1.40%) |
Jan 29, 2016 | 22.11 | 22.74 | 21.96 | 22.71 | 6,150,830 | +0.69(+3.13%) |
Jan 28, 2016 | 22.80 | 22.91 | 21.89 | 22.02 | 3,188,893 | -0.40(-1.79%) |
Jan 27, 2016 | 22.27 | 23.03 | 22.27 | 22.42 | 3,747,034 | +0.19(+0.83%) |
Jan 26, 2016 | 22.30 | 22.42 | 22.01 | 22.24 | 3,109,062 | +0.40(+1.84%) |
Jan 25, 2016 | 22.37 | 22.43 | 21.78 | 21.83 | 4,969,501 | -0.66(-2.92%) |
Jan 22, 2016 | 23.19 | 23.47 | 22.24 | 22.49 | 5,621,534 | -0.12(-0.51%) |
Jan 21, 2016 | 23.37 | 23.69 | 22.58 | 22.61 | 5,349,752 | -0.70(-2.99%) |
Jan 20, 2016 | 23.13 | 23.64 | 22.12 | 23.30 | 4,235,295 | -0.16(-0.69%) |
Jan 19, 2016 | 24.37 | 24.39 | 23.22 | 23.47 | 6,101,359 | -0.56(-2.35%) |
Jan 15, 2016 | 24.18 | 24.03 | 24.03 | 24.03 | 5,577,784 | -1.38(-5.45%) |
Jan 14, 2016 | 26.21 | 26.23 | 24.79 | 25.41 | 8,168,651 | -0.76(-2.90%) |
Jan 13, 2016 | 27.45 | 28.58 | 25.52 | 26.17 | 11,079,098 | -2.75(-9.52%) |
Jan 12, 2016 | 29.00 | 29.13 | 28.21 | 28.93 | 2,671,190 | +0.39(+1.38%) |
Jan 11, 2016 | 28.55 | 29.00 | 28.15 | 28.53 | 3,530,861 | +0.22(+0.79%) |
Jan 08, 2016 | 29.68 | 29.82 | 28.25 | 28.31 | 3,137,429 | -0.86(-2.94%) |
Jan 07, 2016 | 30.36 | 30.39 | 29.07 | 29.17 | 3,021,892 | -1.93(-6.22%) |
Jan 06, 2016 | 31.50 | 31.51 | 30.76 | 31.10 | 1,989,272 | -1.05(-3.27%) |
Jan 05, 2016 | 32.96 | 33.02 | 31.83 | 32.15 | 2,415,880 | -0.53(-1.61%) |