Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.48 | 33.52 | 32.95 | 33.39 | 1,293,486 | -0.05(-0.14%) |
Mar 30, 2016 | 33.69 | 33.87 | 33.27 | 33.44 | 1,033,785 | -0.15(-0.44%) |
Mar 29, 2016 | 32.96 | 33.60 | 32.88 | 33.58 | 1,301,074 | +0.63(+1.91%) |
Mar 28, 2016 | 32.78 | 33.16 | 32.64 | 32.95 | 808,494 | +0.21(+0.63%) |
Mar 24, 2016 | 32.43 | 32.75 | 32.75 | 32.75 | 3,123,464 | +0.18(+0.55%) |
Mar 23, 2016 | 32.99 | 33.08 | 32.53 | 32.57 | 1,267,707 | -0.48(-1.46%) |
Mar 22, 2016 | 33.02 | 33.17 | 32.78 | 33.05 | 963,634 | -0.09(-0.28%) |
Mar 21, 2016 | 33.03 | 33.17 | 32.86 | 33.14 | 1,225,817 | +0.08(+0.25%) |
Mar 18, 2016 | 32.82 | 33.32 | 32.77 | 33.06 | 2,278,275 | +0.20(+0.60%) |
Mar 17, 2016 | 32.20 | 33.06 | 32.14 | 32.86 | 1,325,486 | +0.74(+2.29%) |
Mar 16, 2016 | 31.86 | 32.28 | 31.85 | 32.13 | 787,556 | +0.10(+0.31%) |
Mar 15, 2016 | 31.86 | 32.20 | 31.79 | 32.03 | 896,061 | -0.14(-0.42%) |
Mar 14, 2016 | 31.87 | 32.23 | 31.82 | 32.16 | 1,207,580 | +0.12(+0.38%) |
Mar 11, 2016 | 32.39 | 32.56 | 31.98 | 32.04 | 1,514,416 | -0.08(-0.26%) |
Mar 10, 2016 | 31.97 | 32.27 | 31.81 | 32.12 | 1,254,768 | +0.35(+1.12%) |
Mar 09, 2016 | 32.17 | 32.29 | 31.66 | 31.77 | 1,602,445 | -0.31(-0.97%) |
Mar 08, 2016 | 31.86 | 32.48 | 31.54 | 32.08 | 1,648,638 | +0.18(+0.55%) |
Mar 07, 2016 | 32.19 | 32.43 | 31.76 | 31.90 | 1,367,828 | -0.53(-1.65%) |
Mar 04, 2016 | 32.04 | 32.45 | 31.36 | 32.44 | 2,238,833 | +0.49(+1.53%) |
Mar 03, 2016 | 31.91 | 32.09 | 31.74 | 31.95 | 1,358,718 | +0.07(+0.22%) |
Mar 02, 2016 | 31.73 | 31.90 | 31.45 | 31.88 | 1,101,852 | -0.06(-0.18%) |
Mar 01, 2016 | 31.17 | 31.94 | 30.82 | 31.94 | 1,031,984 | +1.14(+3.71%) |
Feb 29, 2016 | 31.53 | 31.73 | 30.79 | 30.79 | 2,124,822 | -0.73(-2.32%) |
Feb 26, 2016 | 31.31 | 31.87 | 31.26 | 31.52 | 1,801,852 | +0.36(+1.17%) |
Feb 25, 2016 | 30.64 | 31.20 | 30.25 | 31.16 | 1,691,363 | +0.54(+1.77%) |
Feb 24, 2016 | 29.77 | 30.66 | 29.55 | 30.62 | 1,048,104 | +0.47(+1.55%) |
Feb 23, 2016 | 30.54 | 30.95 | 30.14 | 30.15 | 981,084 | -0.46(-1.49%) |
Feb 22, 2016 | 30.30 | 30.78 | 29.98 | 30.61 | 1,202,241 | +0.48(+1.60%) |
Feb 19, 2016 | 29.98 | 30.29 | 29.75 | 30.12 | 1,137,861 | -0.05(-0.17%) |
Feb 18, 2016 | 30.32 | 30.42 | 29.85 | 30.18 | 1,071,922 | -0.01(-0.04%) |
Feb 17, 2016 | 29.45 | 30.37 | 29.39 | 30.19 | 1,433,212 | +0.88(+3.00%) |
Feb 16, 2016 | 29.18 | 29.62 | 29.16 | 29.31 | 2,025,331 | +0.52(+1.79%) |
Feb 12, 2016 | 28.75 | 28.79 | 28.79 | 28.79 | 4,084,319 | +0.56(+1.97%) |
Feb 11, 2016 | 27.54 | 28.61 | 26.81 | 28.24 | 2,164,851 | +0.07(+0.25%) |
Feb 10, 2016 | 28.06 | 28.60 | 27.89 | 28.17 | 1,529,709 | +0.28(+1.00%) |
Feb 09, 2016 | 26.98 | 28.22 | 26.92 | 27.89 | 2,189,874 | +0.34(+1.22%) |
Feb 08, 2016 | 28.19 | 28.31 | 27.12 | 27.55 | 2,177,481 | -1.13(-3.95%) |
Feb 05, 2016 | 29.62 | 29.65 | 28.23 | 28.68 | 2,049,841 | -0.96(-3.23%) |
Feb 04, 2016 | 29.69 | 30.34 | 29.31 | 29.64 | 3,252,908 | -0.10(-0.32%) |
Feb 03, 2016 | 30.20 | 30.36 | 29.10 | 29.74 | 1,738,153 | +0.01(+0.04%) |
Feb 02, 2016 | 30.08 | 30.36 | 29.68 | 29.73 | 1,641,251 | -0.68(-2.22%) |
Feb 01, 2016 | 30.27 | 30.64 | 29.77 | 30.40 | 2,074,257 | -0.05(-0.17%) |
Jan 29, 2016 | 29.15 | 30.55 | 27.35 | 30.45 | 4,418,993 | +0.87(+2.93%) |
Jan 28, 2016 | 29.12 | 29.72 | 28.40 | 29.59 | 3,819,385 | +0.81(+2.80%) |
Jan 27, 2016 | 29.76 | 30.05 | 28.62 | 28.78 | 2,755,587 | -1.08(-3.61%) |
Jan 26, 2016 | 28.11 | 30.04 | 28.11 | 29.86 | 4,220,267 | +1.88(+6.73%) |
Jan 25, 2016 | 28.50 | 28.60 | 27.93 | 27.97 | 1,710,783 | -0.63(-2.20%) |
Jan 22, 2016 | 28.46 | 29.14 | 28.34 | 28.60 | 3,002,755 | +0.62(+2.21%) |
Jan 21, 2016 | 27.07 | 28.59 | 26.93 | 27.98 | 3,726,986 | +0.92(+3.42%) |
Jan 20, 2016 | 26.77 | 27.40 | 26.29 | 27.06 | 3,534,212 | -0.22(-0.80%) |
Jan 19, 2016 | 28.02 | 28.20 | 27.14 | 27.28 | 3,279,351 | -0.41(-1.50%) |
Jan 15, 2016 | 27.13 | 27.69 | 27.69 | 27.69 | 7,538,301 | -0.28(-1.01%) |
Jan 14, 2016 | 27.58 | 28.22 | 26.87 | 27.97 | 3,738,950 | +0.40(+1.45%) |
Jan 13, 2016 | 29.06 | 29.18 | 27.47 | 27.57 | 2,586,057 | -1.37(-4.74%) |
Jan 12, 2016 | 28.90 | 29.15 | 28.47 | 28.95 | 2,249,132 | +0.40(+1.39%) |
Jan 11, 2016 | 29.34 | 29.90 | 28.53 | 28.55 | 3,579,385 | -0.76(-2.59%) |
Jan 08, 2016 | 30.04 | 30.20 | 29.25 | 29.31 | 4,957,853 | -1.08(-3.56%) |
Jan 07, 2016 | 31.26 | 31.26 | 30.20 | 30.39 | 5,057,113 | -1.56(-4.89%) |
Jan 06, 2016 | 32.19 | 32.35 | 31.59 | 31.95 | 1,996,475 | -0.65(-1.98%) |
Jan 05, 2016 | 32.78 | 33.28 | 32.52 | 32.59 | 1,174,599 | -0.18(-0.56%) |