Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.30 | 29.91 | 29.19 | 29.72 | 2,487,294 | +0.34(+1.17%) |
Mar 30, 2016 | 29.43 | 29.85 | 29.32 | 29.38 | 3,367,524 | +0.05(+0.18%) |
Mar 29, 2016 | 28.80 | 29.46 | 28.72 | 29.32 | 1,126,248 | +0.52(+1.79%) |
Mar 28, 2016 | 28.78 | 28.99 | 28.69 | 28.81 | 1,210,093 | +0.00(+0.00%) |
Mar 24, 2016 | 28.60 | 28.81 | 28.81 | 28.81 | 1,046,778 | +0.13(+0.45%) |
Mar 23, 2016 | 28.55 | 28.84 | 28.42 | 28.68 | 914,921 | +0.03(+0.09%) |
Mar 22, 2016 | 28.34 | 28.84 | 28.29 | 28.65 | 1,134,498 | +0.21(+0.73%) |
Mar 21, 2016 | 28.99 | 29.12 | 28.45 | 28.45 | 1,020,474 | -0.70(-2.41%) |
Mar 18, 2016 | 28.65 | 29.25 | 28.47 | 29.15 | 2,458,172 | +0.47(+1.63%) |
Mar 17, 2016 | 28.81 | 28.94 | 28.43 | 28.68 | 2,275,533 | -0.13(-0.45%) |
Mar 16, 2016 | 27.82 | 28.86 | 27.82 | 28.81 | 1,425,623 | +0.86(+3.07%) |
Mar 15, 2016 | 27.80 | 28.26 | 27.80 | 27.95 | 749,012 | +0.08(+0.28%) |
Mar 14, 2016 | 28.11 | 28.11 | 27.80 | 27.87 | 1,217,161 | -0.26(-0.92%) |
Mar 11, 2016 | 28.11 | 28.29 | 27.99 | 28.13 | 1,216,833 | +0.70(+2.56%) |
Mar 10, 2016 | 27.80 | 27.86 | 27.02 | 27.43 | 1,601,039 | -0.29(-1.03%) |
Mar 09, 2016 | 27.22 | 27.95 | 27.15 | 27.72 | 1,990,293 | +0.55(+2.01%) |
Mar 08, 2016 | 27.02 | 27.28 | 26.96 | 27.17 | 2,243,679 | +0.13(+0.48%) |
Mar 07, 2016 | 26.81 | 27.15 | 26.73 | 27.04 | 1,854,731 | +0.21(+0.78%) |
Mar 04, 2016 | 27.43 | 27.43 | 26.59 | 26.83 | 1,924,797 | -0.49(-1.81%) |
Mar 03, 2016 | 27.69 | 27.82 | 27.30 | 27.33 | 1,809,613 | -0.44(-1.59%) |
Mar 02, 2016 | 27.64 | 27.82 | 27.25 | 27.77 | 2,901,036 | +0.10(+0.38%) |
Mar 01, 2016 | 27.85 | 27.95 | 27.41 | 27.67 | 3,226,387 | -0.13(-0.47%) |
Feb 29, 2016 | 27.46 | 28.08 | 27.15 | 27.80 | 4,289,440 | -0.31(-1.11%) |
Feb 26, 2016 | 28.32 | 28.58 | 28.11 | 28.11 | 1,553,277 | -0.23(-0.83%) |
Feb 25, 2016 | 29.04 | 30.37 | 27.85 | 28.34 | 3,270,698 | +0.47(+1.68%) |
Feb 24, 2016 | 27.80 | 28.19 | 27.51 | 27.87 | 3,130,380 | -0.05(-0.19%) |
Feb 23, 2016 | 28.32 | 28.65 | 27.87 | 27.93 | 3,549,641 | -0.55(-1.92%) |
Feb 22, 2016 | 28.97 | 29.04 | 28.19 | 28.47 | 2,178,214 | -0.36(-1.26%) |
Feb 19, 2016 | 28.84 | 28.95 | 28.21 | 28.84 | 2,877,233 | -0.05(-0.18%) |
Feb 18, 2016 | 28.13 | 28.93 | 27.82 | 28.89 | 3,074,020 | +0.88(+3.16%) |
Feb 17, 2016 | 27.90 | 28.26 | 27.35 | 28.00 | 3,004,964 | +0.23(+0.84%) |
Feb 16, 2016 | 27.82 | 28.06 | 27.35 | 27.77 | 2,702,667 | +0.03(+0.09%) |
Feb 12, 2016 | 27.33 | 27.74 | 27.74 | 27.74 | 3,432,048 | +0.55(+2.01%) |
Feb 11, 2016 | 26.47 | 27.38 | 26.47 | 27.20 | 2,708,763 | +0.26(+0.97%) |
Feb 10, 2016 | 26.26 | 27.07 | 26.18 | 26.94 | 3,214,382 | +0.73(+2.78%) |
Feb 09, 2016 | 26.50 | 26.55 | 26.03 | 26.21 | 2,191,617 | -0.55(-2.04%) |
Feb 08, 2016 | 27.28 | 27.33 | 26.13 | 26.76 | 3,012,163 | -0.73(-2.65%) |
Feb 05, 2016 | 27.64 | 27.77 | 27.12 | 27.48 | 2,157,174 | -0.29(-1.03%) |
Feb 04, 2016 | 27.41 | 27.82 | 27.33 | 27.77 | 1,685,713 | +0.23(+0.85%) |
Feb 03, 2016 | 27.17 | 27.72 | 26.91 | 27.54 | 1,559,690 | +0.34(+1.24%) |
Feb 02, 2016 | 27.30 | 27.43 | 27.07 | 27.20 | 1,460,712 | -0.08(-0.29%) |
Feb 01, 2016 | 27.20 | 27.64 | 26.96 | 27.28 | 1,402,329 | +0.03(+0.10%) |
Jan 29, 2016 | 26.89 | 27.25 | 26.68 | 27.25 | 2,662,821 | +0.70(+2.64%) |
Jan 28, 2016 | 26.05 | 26.73 | 25.72 | 26.55 | 4,328,355 | +0.57(+2.20%) |
Jan 27, 2016 | 25.69 | 26.26 | 25.53 | 25.98 | 2,955,524 | +0.21(+0.81%) |
Jan 26, 2016 | 25.17 | 25.77 | 25.09 | 25.77 | 1,389,677 | +0.73(+2.91%) |
Jan 25, 2016 | 25.43 | 25.64 | 25.01 | 25.04 | 1,230,246 | -0.42(-1.63%) |
Jan 22, 2016 | 24.39 | 25.51 | 24.39 | 25.46 | 2,652,239 | +1.35(+5.61%) |
Jan 21, 2016 | 23.82 | 24.42 | 23.54 | 24.10 | 2,424,424 | +0.44(+1.87%) |
Jan 20, 2016 | 24.16 | 24.36 | 23.13 | 23.66 | 2,871,423 | -0.73(-2.99%) |
Jan 19, 2016 | 24.52 | 24.62 | 24.10 | 24.39 | 2,714,937 | +0.08(+0.32%) |
Jan 15, 2016 | 23.66 | 24.31 | 24.31 | 24.31 | 3,689,378 | +0.36(+1.52%) |
Jan 14, 2016 | 24.18 | 24.34 | 23.87 | 23.95 | 2,241,834 | -0.21(-0.86%) |
Jan 13, 2016 | 24.49 | 24.84 | 24.13 | 24.16 | 1,596,446 | -0.31(-1.28%) |
Jan 12, 2016 | 24.88 | 24.88 | 24.39 | 24.47 | 2,166,650 | -0.23(-0.95%) |
Jan 11, 2016 | 24.57 | 24.86 | 24.57 | 24.70 | 1,174,479 | +0.13(+0.53%) |
Jan 08, 2016 | 25.22 | 25.33 | 24.52 | 24.57 | 1,536,333 | -0.57(-2.27%) |
Jan 07, 2016 | 25.27 | 25.61 | 25.04 | 25.14 | 1,579,785 | -0.86(-3.30%) |
Jan 06, 2016 | 26.00 | 26.21 | 25.74 | 26.00 | 1,016,199 | -0.08(-0.30%) |
Jan 05, 2016 | 25.43 | 26.27 | 25.43 | 26.08 | 1,459,557 | +0.49(+1.93%) |