Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.00 | 28.19 | 27.53 | 27.90 | 3,522,344 | -0.27(-0.94%) |
Mar 30, 2016 | 28.16 | 28.55 | 27.88 | 28.16 | 2,725,019 | +0.16(+0.58%) |
Mar 29, 2016 | 28.09 | 28.10 | 27.44 | 28.00 | 5,176,063 | -0.50(-1.76%) |
Mar 28, 2016 | 28.75 | 28.75 | 28.20 | 28.50 | 1,952,047 | -0.07(-0.23%) |
Mar 24, 2016 | 28.05 | 28.57 | 28.57 | 28.57 | 3,416,417 | +0.15(+0.54%) |
Mar 23, 2016 | 29.00 | 29.00 | 28.40 | 28.41 | 2,669,716 | -0.59(-2.03%) |
Mar 22, 2016 | 28.73 | 29.25 | 28.42 | 29.00 | 2,864,773 | -0.12(-0.40%) |
Mar 21, 2016 | 28.91 | 29.36 | 28.60 | 29.12 | 4,137,857 | +0.22(+0.76%) |
Mar 18, 2016 | 28.90 | 29.28 | 28.61 | 28.90 | 4,432,301 | +0.28(+0.98%) |
Mar 17, 2016 | 28.11 | 28.65 | 27.75 | 28.62 | 4,130,226 | +0.53(+1.89%) |
Mar 16, 2016 | 27.91 | 28.55 | 27.63 | 28.09 | 4,965,289 | -0.01(-0.05%) |
Mar 15, 2016 | 27.77 | 28.12 | 27.55 | 28.10 | 3,756,060 | +0.01(+0.03%) |
Mar 14, 2016 | 27.97 | 28.22 | 27.74 | 28.10 | 3,517,244 | +0.39(+1.41%) |
Mar 11, 2016 | 26.94 | 27.84 | 26.94 | 27.71 | 2,949,331 | +1.03(+3.87%) |
Mar 10, 2016 | 26.81 | 27.06 | 26.06 | 26.68 | 3,210,675 | +0.25(+0.94%) |
Mar 09, 2016 | 27.12 | 27.21 | 26.29 | 26.43 | 3,388,772 | -0.39(-1.45%) |
Mar 08, 2016 | 27.54 | 27.72 | 26.67 | 26.81 | 3,776,826 | -1.14(-4.09%) |
Mar 07, 2016 | 27.68 | 28.15 | 27.52 | 27.96 | 3,257,837 | -0.04(-0.16%) |
Mar 04, 2016 | 27.51 | 28.07 | 27.51 | 28.00 | 5,804,138 | +0.75(+2.74%) |
Mar 03, 2016 | 26.21 | 27.28 | 26.09 | 27.25 | 3,947,273 | +1.04(+3.97%) |
Mar 02, 2016 | 25.74 | 26.24 | 25.52 | 26.21 | 3,306,120 | +0.50(+1.94%) |
Mar 01, 2016 | 24.82 | 25.91 | 24.62 | 25.72 | 3,218,180 | +0.97(+3.94%) |
Feb 29, 2016 | 25.30 | 25.39 | 24.73 | 24.74 | 3,652,665 | -0.86(-3.38%) |
Feb 26, 2016 | 25.43 | 25.99 | 25.27 | 25.61 | 3,570,427 | +0.51(+2.04%) |
Feb 25, 2016 | 24.84 | 25.11 | 24.40 | 25.09 | 3,374,501 | +0.27(+1.09%) |
Feb 24, 2016 | 24.32 | 24.87 | 23.98 | 24.82 | 5,063,762 | -0.05(-0.21%) |
Feb 23, 2016 | 25.90 | 25.96 | 24.61 | 24.87 | 5,567,976 | -1.17(-4.50%) |
Feb 22, 2016 | 25.46 | 26.26 | 25.46 | 26.05 | 4,360,667 | +0.91(+3.61%) |
Feb 19, 2016 | 24.81 | 25.40 | 24.66 | 25.14 | 3,779,671 | +0.14(+0.56%) |
Feb 18, 2016 | 24.92 | 25.31 | 24.70 | 25.00 | 5,792,304 | +0.19(+0.77%) |
Feb 17, 2016 | 24.80 | 25.61 | 24.67 | 24.81 | 5,244,912 | -0.28(-1.11%) |
Feb 16, 2016 | 24.61 | 25.34 | 24.16 | 25.09 | 3,914,919 | +0.97(+4.04%) |
Feb 12, 2016 | 23.25 | 24.11 | 24.11 | 24.11 | 3,365,371 | +1.39(+6.13%) |
Feb 11, 2016 | 22.61 | 23.01 | 22.32 | 22.72 | 5,887,230 | -0.75(-3.21%) |
Feb 10, 2016 | 24.01 | 24.39 | 23.46 | 23.47 | 5,663,747 | -0.29(-1.23%) |
Feb 09, 2016 | 23.15 | 23.96 | 23.03 | 23.77 | 5,364,420 | +0.12(+0.50%) |
Feb 08, 2016 | 24.83 | 24.83 | 23.44 | 23.65 | 10,135,054 | -1.67(-6.60%) |
Feb 05, 2016 | 25.71 | 26.14 | 25.23 | 25.32 | 5,962,071 | -0.27(-1.06%) |
Feb 04, 2016 | 25.14 | 25.96 | 24.95 | 25.59 | 7,462,865 | +0.51(+2.04%) |
Feb 03, 2016 | 24.65 | 25.14 | 23.65 | 25.08 | 7,989,221 | +0.62(+2.51%) |
Feb 02, 2016 | 24.52 | 24.56 | 24.10 | 24.46 | 5,784,604 | -0.15(-0.62%) |
Feb 01, 2016 | 25.11 | 25.11 | 24.39 | 24.62 | 4,840,795 | -0.51(-2.01%) |
Jan 29, 2016 | 25.13 | 25.34 | 24.75 | 25.12 | 4,237,575 | +0.08(+0.32%) |
Jan 28, 2016 | 24.92 | 25.77 | 24.92 | 25.04 | 5,027,961 | +0.53(+2.15%) |
Jan 27, 2016 | 24.13 | 25.35 | 23.92 | 24.51 | 5,980,126 | +0.37(+1.52%) |
Jan 26, 2016 | 23.66 | 24.41 | 23.66 | 24.15 | 4,152,881 | +0.68(+2.90%) |
Jan 25, 2016 | 24.46 | 24.60 | 23.38 | 23.47 | 5,036,222 | -1.19(-4.84%) |
Jan 22, 2016 | 24.83 | 25.03 | 24.51 | 24.66 | 5,318,766 | +0.27(+1.11%) |
Jan 21, 2016 | 25.03 | 25.06 | 24.28 | 24.39 | 5,445,894 | -0.51(-2.03%) |
Jan 20, 2016 | 25.18 | 25.18 | 24.13 | 24.90 | 6,031,139 | -0.53(-2.10%) |
Jan 19, 2016 | 26.73 | 27.08 | 25.28 | 25.43 | 5,605,206 | -0.97(-3.69%) |
Jan 15, 2016 | 25.92 | 26.40 | 26.40 | 26.40 | 5,638,625 | -0.64(-2.38%) |
Jan 14, 2016 | 26.91 | 27.25 | 26.36 | 27.05 | 4,691,047 | +0.19(+0.71%) |
Jan 13, 2016 | 28.41 | 28.45 | 26.72 | 26.86 | 5,907,237 | -1.35(-4.78%) |
Jan 12, 2016 | 28.04 | 28.50 | 27.61 | 28.21 | 4,175,330 | -0.18(-0.62%) |
Jan 11, 2016 | 28.81 | 28.91 | 28.09 | 28.38 | 5,452,258 | -0.18(-0.64%) |
Jan 08, 2016 | 29.47 | 29.52 | 28.51 | 28.56 | 3,321,521 | -0.51(-1.74%) |
Jan 07, 2016 | 29.41 | 29.70 | 28.98 | 29.07 | 4,079,293 | -0.60(-2.02%) |
Jan 06, 2016 | 29.52 | 29.91 | 29.35 | 29.67 | 3,137,564 | -0.34(-1.15%) |
Jan 05, 2016 | 30.42 | 30.57 | 29.85 | 30.02 | 2,448,608 | -0.33(-1.09%) |