Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.88 | 28.99 | 28.76 | 28.94 | 3,493,097 | +0.09(+0.31%) |
Mar 30, 2016 | 28.97 | 29.04 | 28.71 | 28.85 | 2,823,230 | +0.01(+0.03%) |
Mar 29, 2016 | 28.86 | 28.98 | 28.72 | 28.85 | 4,031,499 | -0.01(-0.03%) |
Mar 28, 2016 | 28.66 | 28.91 | 28.63 | 28.85 | 2,547,346 | +0.18(+0.63%) |
Mar 24, 2016 | 28.80 | 28.67 | 28.67 | 28.67 | 3,040,806 | -0.30(-1.02%) |
Mar 23, 2016 | 28.82 | 29.05 | 28.76 | 28.97 | 4,493,561 | +0.11(+0.37%) |
Mar 22, 2016 | 28.70 | 28.94 | 28.65 | 28.86 | 4,425,624 | +0.09(+0.31%) |
Mar 21, 2016 | 28.42 | 28.80 | 28.38 | 28.77 | 3,936,932 | +0.26(+0.92%) |
Mar 18, 2016 | 28.48 | 28.56 | 28.33 | 28.51 | 7,929,010 | +0.12(+0.44%) |
Mar 17, 2016 | 28.07 | 28.44 | 27.82 | 28.38 | 4,626,528 | +0.36(+1.29%) |
Mar 16, 2016 | 27.39 | 28.06 | 27.27 | 28.02 | 5,325,020 | +0.61(+2.22%) |
Mar 15, 2016 | 27.06 | 27.44 | 27.03 | 27.41 | 3,828,123 | +0.20(+0.73%) |
Mar 14, 2016 | 27.35 | 27.36 | 27.12 | 27.21 | 4,276,633 | -0.14(-0.51%) |
Mar 11, 2016 | 27.28 | 27.36 | 27.04 | 27.35 | 6,988,121 | +0.30(+1.13%) |
Mar 10, 2016 | 27.31 | 27.40 | 26.86 | 27.05 | 5,171,975 | -0.16(-0.58%) |
Mar 09, 2016 | 27.35 | 27.44 | 27.13 | 27.21 | 2,382,959 | +0.00(+0.00%) |
Mar 08, 2016 | 27.35 | 27.43 | 27.13 | 27.21 | 4,755,118 | -0.25(-0.90%) |
Mar 07, 2016 | 27.21 | 27.50 | 27.19 | 27.45 | 4,613,489 | +0.12(+0.42%) |
Mar 04, 2016 | 27.55 | 27.62 | 27.24 | 27.34 | 4,442,382 | -0.25(-0.90%) |
Mar 03, 2016 | 27.17 | 27.63 | 27.17 | 27.59 | 9,079,822 | +0.46(+1.70%) |
Mar 02, 2016 | 26.81 | 27.21 | 26.71 | 27.12 | 4,530,775 | +0.30(+1.11%) |
Mar 01, 2016 | 26.49 | 26.85 | 26.40 | 26.83 | 3,958,057 | +0.54(+2.04%) |
Feb 29, 2016 | 26.38 | 26.55 | 26.27 | 26.29 | 4,500,803 | -0.16(-0.59%) |
Feb 26, 2016 | 26.65 | 26.65 | 26.25 | 26.45 | 3,784,967 | -0.05(-0.19%) |
Feb 25, 2016 | 26.34 | 26.55 | 26.27 | 26.50 | 3,677,676 | +0.26(+1.00%) |
Feb 24, 2016 | 26.09 | 26.28 | 25.91 | 26.23 | 4,420,162 | -0.07(-0.25%) |
Feb 23, 2016 | 26.38 | 26.46 | 26.20 | 26.30 | 3,506,734 | -0.08(-0.31%) |
Feb 22, 2016 | 26.49 | 26.59 | 26.23 | 26.38 | 3,553,077 | +0.10(+0.38%) |
Feb 19, 2016 | 26.16 | 26.42 | 26.15 | 26.28 | 3,870,564 | -0.03(-0.13%) |
Feb 18, 2016 | 26.41 | 26.46 | 26.17 | 26.32 | 3,858,866 | -0.09(-0.34%) |
Feb 17, 2016 | 26.36 | 26.54 | 26.18 | 26.41 | 5,959,396 | +0.34(+1.30%) |
Feb 16, 2016 | 26.11 | 26.13 | 25.76 | 26.07 | 6,427,214 | +0.22(+0.86%) |
Feb 12, 2016 | 25.21 | 25.85 | 25.85 | 25.85 | 8,051,513 | +0.95(+3.80%) |
Feb 11, 2016 | 25.05 | 25.27 | 24.87 | 24.90 | 6,317,808 | -0.56(-2.20%) |
Feb 10, 2016 | 25.56 | 25.93 | 25.45 | 25.46 | 5,179,729 | +0.02(+0.10%) |
Feb 09, 2016 | 25.10 | 25.75 | 25.08 | 25.44 | 9,106,812 | +0.12(+0.49%) |
Feb 08, 2016 | 25.03 | 25.42 | 25.00 | 25.31 | 6,942,545 | +0.02(+0.10%) |
Feb 05, 2016 | 25.25 | 25.49 | 25.11 | 25.29 | 4,567,489 | +0.03(+0.13%) |
Feb 04, 2016 | 25.03 | 25.26 | 24.93 | 25.25 | 6,055,067 | +0.20(+0.79%) |
Feb 03, 2016 | 25.25 | 25.25 | 24.70 | 25.06 | 7,118,267 | -0.06(-0.23%) |
Feb 02, 2016 | 25.02 | 25.25 | 24.88 | 25.11 | 6,195,161 | +0.01(+0.03%) |
Feb 01, 2016 | 24.69 | 25.25 | 24.69 | 25.11 | 8,476,556 | +0.10(+0.39%) |
Jan 29, 2016 | 24.77 | 25.10 | 24.66 | 25.01 | 8,593,986 | +0.42(+1.73%) |
Jan 28, 2016 | 24.50 | 24.65 | 23.94 | 24.58 | 5,497,907 | +0.27(+1.12%) |
Jan 27, 2016 | 24.54 | 24.60 | 23.94 | 24.31 | 7,287,112 | +0.71(+3.02%) |
Jan 26, 2016 | 23.70 | 23.95 | 23.51 | 23.60 | 4,748,259 | -0.01(-0.03%) |
Jan 25, 2016 | 23.96 | 24.01 | 23.58 | 23.61 | 4,684,793 | -0.36(-1.50%) |
Jan 22, 2016 | 23.95 | 24.05 | 23.75 | 23.97 | 3,794,894 | +0.32(+1.35%) |
Jan 21, 2016 | 23.82 | 24.01 | 23.58 | 23.65 | 5,268,335 | -0.10(-0.44%) |
Jan 20, 2016 | 23.58 | 24.02 | 23.46 | 23.75 | 7,312,928 | -0.10(-0.40%) |
Jan 19, 2016 | 23.87 | 23.98 | 23.58 | 23.85 | 5,568,712 | -0.09(-0.37%) |
Jan 15, 2016 | 23.59 | 23.94 | 23.94 | 23.94 | 5,215,394 | -0.25(-1.03%) |
Jan 14, 2016 | 24.18 | 24.49 | 24.09 | 24.18 | 5,126,839 | +0.09(+0.37%) |
Jan 13, 2016 | 24.71 | 24.74 | 24.05 | 24.10 | 3,492,390 | -0.50(-2.02%) |
Jan 12, 2016 | 24.69 | 24.74 | 24.12 | 24.59 | 3,853,281 | +0.07(+0.29%) |
Jan 11, 2016 | 24.24 | 24.60 | 24.24 | 24.52 | 4,398,001 | +0.45(+1.86%) |
Jan 08, 2016 | 24.54 | 24.58 | 24.04 | 24.07 | 5,220,919 | -0.36(-1.47%) |
Jan 07, 2016 | 24.50 | 24.74 | 24.30 | 24.43 | 6,113,907 | -0.42(-1.71%) |
Jan 06, 2016 | 24.83 | 25.01 | 24.70 | 24.86 | 5,256,051 | -0.28(-1.11%) |
Jan 05, 2016 | 24.90 | 25.27 | 24.81 | 25.14 | 7,551,677 | +0.23(+0.93%) |