Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.35 | 30.30 | 29.32 | 30.12 | 2,959,145 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,697 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.15 | 2,548,692 | +0.27(+0.95%) |
Mar 28, 2016 | 28.65 | 29.09 | 28.50 | 28.87 | 1,759,908 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,720 | -0.08(-0.30%) |
Mar 23, 2016 | 28.99 | 29.06 | 28.47 | 28.50 | 3,265,595 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,653 | -0.06(-0.19%) |
Mar 21, 2016 | 29.00 | 29.20 | 28.55 | 29.12 | 1,825,823 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.47 | 28.56 | 29.08 | 2,690,473 | -0.11(-0.39%) |
Mar 17, 2016 | 28.99 | 29.24 | 28.81 | 29.19 | 1,447,936 | +0.13(+0.45%) |
Mar 16, 2016 | 28.80 | 29.09 | 28.55 | 29.06 | 1,600,225 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,657 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,142 | -0.30(-1.03%) |
Mar 11, 2016 | 29.01 | 29.41 | 28.83 | 29.38 | 1,828,167 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,789 | +0.08(+0.26%) |
Mar 09, 2016 | 28.96 | 29.01 | 28.55 | 28.69 | 1,487,962 | +0.01(+0.03%) |
Mar 08, 2016 | 28.65 | 28.88 | 28.44 | 28.68 | 2,646,663 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,206 | +0.39(+1.37%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.33 | 2,703,891 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,725,891 | +0.42(+1.55%) |
Mar 02, 2016 | 27.13 | 27.33 | 26.71 | 27.32 | 3,426,175 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,275 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,525 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.81 | 26.56 | 1,781,152 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.18 | 3,905,575 | +1.71(+6.98%) |
Feb 24, 2016 | 24.32 | 24.56 | 23.42 | 24.47 | 3,452,823 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,730 | +0.16(+0.65%) |
Feb 22, 2016 | 25.02 | 25.26 | 24.31 | 24.52 | 2,460,978 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.84 | 24.22 | 24.82 | 896,679 | +0.35(+1.43%) |
Feb 18, 2016 | 24.51 | 24.96 | 24.31 | 24.47 | 1,051,285 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.65 | 24.15 | 24.54 | 1,216,371 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,667 | +0.60(+2.56%) |
Feb 12, 2016 | 23.32 | 23.61 | 23.61 | 23.61 | 1,253,317 | +0.58(+2.54%) |
Feb 11, 2016 | 22.82 | 23.55 | 22.59 | 23.02 | 2,181,491 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.15 | 1,661,300 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.82 | 2,100,975 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.51 | 1,579,850 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,365 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,758 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.52 | 25.05 | 1,590,194 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,838 | -0.53(-2.05%) |
Feb 01, 2016 | 25.68 | 25.91 | 25.35 | 25.79 | 1,611,962 | -0.06(-0.22%) |
Jan 29, 2016 | 25.00 | 25.85 | 25.00 | 25.85 | 1,982,868 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 25.00 | 24.51 | 24.96 | 1,379,702 | +0.29(+1.19%) |
Jan 27, 2016 | 25.15 | 25.20 | 24.49 | 24.67 | 1,317,639 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,352 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,398 | -0.67(-2.65%) |
Jan 22, 2016 | 25.18 | 25.44 | 24.70 | 25.25 | 1,749,053 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.15 | 24.43 | 24.85 | 2,768,843 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.82 | 23.59 | 24.58 | 2,069,193 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,070 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.49 | 24.49 | 24.49 | 2,868,997 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.59 | 23.85 | 24.35 | 2,687,560 | +0.42(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,498 | -1.55(-6.07%) |
Jan 12, 2016 | 25.49 | 25.82 | 25.03 | 25.49 | 1,935,232 | +0.27(+1.09%) |
Jan 11, 2016 | 25.67 | 25.81 | 24.96 | 25.21 | 2,003,358 | -0.36(-1.40%) |
Jan 08, 2016 | 26.85 | 27.07 | 25.52 | 25.57 | 2,068,320 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.68 | 25.99 | 26.59 | 3,078,647 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.93 | 26.44 | 26.80 | 1,794,142 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 27.00 | 1,241,592 | -0.21(-0.76%) |