Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.50 | 27.76 | 27.37 | 27.62 | 4,407,620 | +0.05(+0.20%) |
Mar 30, 2016 | 28.24 | 28.32 | 27.54 | 27.56 | 3,979,044 | -0.50(-1.79%) |
Mar 29, 2016 | 27.43 | 28.20 | 27.36 | 28.06 | 6,709,843 | +0.82(+3.02%) |
Mar 28, 2016 | 26.91 | 27.33 | 26.75 | 27.24 | 3,748,605 | +0.38(+1.43%) |
Mar 24, 2016 | 26.88 | 26.86 | 26.86 | 26.86 | 3,747,452 | +0.05(+0.17%) |
Mar 23, 2016 | 27.24 | 27.29 | 26.77 | 26.81 | 3,940,060 | -0.39(-1.44%) |
Mar 22, 2016 | 27.10 | 27.51 | 27.05 | 27.20 | 2,918,274 | -0.13(-0.47%) |
Mar 21, 2016 | 27.65 | 27.82 | 26.95 | 27.33 | 5,038,701 | -0.26(-0.96%) |
Mar 18, 2016 | 27.65 | 27.93 | 27.51 | 27.60 | 5,973,416 | +0.08(+0.30%) |
Mar 17, 2016 | 27.20 | 27.65 | 27.05 | 27.51 | 3,717,599 | +0.23(+0.84%) |
Mar 16, 2016 | 26.58 | 27.37 | 26.49 | 27.29 | 4,162,061 | +0.49(+1.84%) |
Mar 15, 2016 | 26.67 | 27.00 | 26.59 | 26.79 | 5,185,711 | -0.15(-0.54%) |
Mar 14, 2016 | 26.77 | 27.07 | 26.52 | 26.94 | 4,440,952 | -0.06(-0.24%) |
Mar 11, 2016 | 25.94 | 27.09 | 25.86 | 27.00 | 9,334,626 | +1.32(+5.16%) |
Mar 10, 2016 | 25.79 | 26.14 | 25.19 | 25.68 | 4,447,593 | +0.05(+0.18%) |
Mar 09, 2016 | 25.50 | 25.77 | 25.15 | 25.63 | 3,051,519 | +0.34(+1.34%) |
Mar 08, 2016 | 25.63 | 25.78 | 25.03 | 25.29 | 4,794,946 | -0.42(-1.63%) |
Mar 07, 2016 | 25.81 | 25.97 | 25.53 | 25.71 | 4,605,130 | -0.23(-0.88%) |
Mar 04, 2016 | 26.15 | 26.27 | 25.77 | 25.94 | 6,376,929 | -0.21(-0.80%) |
Mar 03, 2016 | 25.65 | 26.19 | 25.60 | 26.15 | 4,991,359 | +0.53(+2.07%) |
Mar 02, 2016 | 25.17 | 25.63 | 25.09 | 25.62 | 5,336,460 | +0.35(+1.37%) |
Mar 01, 2016 | 24.66 | 25.35 | 24.57 | 25.28 | 3,810,949 | +0.87(+3.56%) |
Feb 29, 2016 | 24.76 | 25.05 | 24.41 | 24.41 | 4,847,792 | -0.41(-1.66%) |
Feb 26, 2016 | 24.92 | 25.29 | 24.69 | 24.82 | 4,561,350 | -0.05(-0.18%) |
Feb 25, 2016 | 24.21 | 24.97 | 24.18 | 24.87 | 5,654,672 | +0.68(+2.79%) |
Feb 24, 2016 | 23.74 | 24.21 | 23.48 | 24.19 | 5,534,394 | +0.16(+0.65%) |
Feb 23, 2016 | 23.69 | 24.08 | 23.58 | 24.03 | 7,277,209 | +0.19(+0.80%) |
Feb 22, 2016 | 23.03 | 23.86 | 23.03 | 23.84 | 7,089,682 | +1.00(+4.36%) |
Feb 19, 2016 | 22.43 | 22.95 | 22.33 | 22.85 | 9,090,125 | +0.39(+1.75%) |
Feb 18, 2016 | 22.62 | 22.73 | 22.16 | 22.45 | 5,048,791 | -0.16(-0.69%) |
Feb 17, 2016 | 22.70 | 22.83 | 22.30 | 22.61 | 5,293,686 | -0.03(-0.12%) |
Feb 16, 2016 | 22.34 | 22.72 | 22.16 | 22.64 | 5,362,368 | +0.52(+2.35%) |
Feb 12, 2016 | 21.66 | 22.12 | 22.12 | 22.12 | 5,039,734 | +0.90(+4.22%) |
Feb 11, 2016 | 21.91 | 22.10 | 21.02 | 21.22 | 6,407,719 | -1.13(-5.07%) |
Feb 10, 2016 | 22.25 | 22.64 | 21.79 | 22.35 | 6,187,492 | +0.39(+1.79%) |
Feb 09, 2016 | 21.09 | 22.07 | 20.98 | 21.96 | 10,723,100 | +0.51(+2.39%) |
Feb 08, 2016 | 22.03 | 22.23 | 21.14 | 21.45 | 10,772,669 | -0.88(-3.93%) |
Feb 05, 2016 | 23.09 | 23.52 | 22.24 | 22.33 | 10,187,755 | -1.12(-4.79%) |
Feb 04, 2016 | 23.37 | 23.94 | 23.22 | 23.45 | 6,402,265 | -0.05(-0.23%) |
Feb 03, 2016 | 24.09 | 24.25 | 22.84 | 23.50 | 7,568,116 | -0.34(-1.42%) |
Feb 02, 2016 | 24.45 | 24.50 | 23.69 | 23.84 | 6,391,299 | -0.77(-3.14%) |
Feb 01, 2016 | 24.89 | 25.05 | 24.50 | 24.62 | 4,835,119 | -0.44(-1.74%) |
Jan 29, 2016 | 24.44 | 25.20 | 24.34 | 25.05 | 7,254,881 | +0.66(+2.73%) |
Jan 28, 2016 | 24.67 | 24.98 | 24.07 | 24.39 | 6,756,470 | -0.04(-0.15%) |
Jan 27, 2016 | 24.57 | 24.84 | 24.27 | 24.43 | 7,543,938 | -0.47(-1.90%) |
Jan 26, 2016 | 24.65 | 25.10 | 23.75 | 24.90 | 10,351,868 | +0.86(+3.56%) |
Jan 25, 2016 | 25.23 | 25.23 | 23.52 | 24.04 | 11,710,747 | -1.19(-4.73%) |
Jan 22, 2016 | 24.58 | 25.54 | 24.54 | 25.24 | 9,276,244 | +0.97(+3.98%) |
Jan 21, 2016 | 24.18 | 24.89 | 23.91 | 24.27 | 7,042,855 | +0.16(+0.68%) |
Jan 20, 2016 | 24.10 | 24.43 | 23.14 | 24.11 | 9,703,078 | -0.42(-1.71%) |
Jan 19, 2016 | 24.84 | 25.07 | 24.22 | 24.53 | 8,694,424 | +0.26(+1.05%) |
Jan 15, 2016 | 23.63 | 24.27 | 24.27 | 24.27 | 13,843,389 | -0.25(-1.00%) |
Jan 14, 2016 | 24.83 | 24.96 | 24.20 | 24.52 | 11,478,037 | -0.29(-1.17%) |
Jan 13, 2016 | 25.93 | 26.37 | 24.71 | 24.81 | 8,424,483 | -0.87(-3.40%) |
Jan 12, 2016 | 25.50 | 25.86 | 24.96 | 25.68 | 7,723,648 | +0.46(+1.81%) |
Jan 11, 2016 | 25.06 | 25.55 | 24.77 | 25.23 | 8,902,476 | +0.35(+1.39%) |
Jan 08, 2016 | 25.96 | 26.11 | 24.80 | 24.88 | 13,735,941 | -1.10(-4.24%) |
Jan 07, 2016 | 26.31 | 26.77 | 25.90 | 25.98 | 7,194,476 | -1.03(-3.81%) |
Jan 06, 2016 | 27.30 | 27.70 | 26.75 | 27.01 | 7,243,377 | -0.69(-2.50%) |
Jan 05, 2016 | 27.90 | 28.00 | 27.35 | 27.70 | 5,226,088 | +0.03(+0.10%) |