Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.67 | 31.11 | 30.47 | 30.91 | 12,186,201 | +0.15(+0.47%) |
Mar 30, 2016 | 31.07 | 31.28 | 30.37 | 30.76 | 10,132,529 | +0.35(+1.16%) |
Mar 29, 2016 | 29.95 | 30.49 | 29.60 | 30.41 | 10,572,804 | -0.05(-0.15%) |
Mar 28, 2016 | 30.78 | 30.82 | 29.95 | 30.45 | 8,661,187 | -0.28(-0.90%) |
Mar 24, 2016 | 29.88 | 30.73 | 30.73 | 30.73 | 12,010,643 | +0.15(+0.48%) |
Mar 23, 2016 | 31.69 | 31.99 | 30.55 | 30.59 | 14,633,733 | -1.59(-4.94%) |
Mar 22, 2016 | 32.43 | 32.83 | 32.17 | 32.17 | 10,742,592 | -0.51(-1.55%) |
Mar 21, 2016 | 32.80 | 33.32 | 32.36 | 32.68 | 10,954,752 | -0.34(-1.02%) |
Mar 18, 2016 | 33.46 | 34.07 | 32.58 | 33.02 | 27,291,132 | +0.01(+0.02%) |
Mar 17, 2016 | 32.54 | 33.60 | 32.38 | 33.01 | 16,199,211 | +0.87(+2.72%) |
Mar 16, 2016 | 30.88 | 32.21 | 30.84 | 32.14 | 13,223,822 | +1.57(+5.12%) |
Mar 15, 2016 | 30.09 | 30.59 | 29.79 | 30.57 | 10,213,307 | -0.14(-0.45%) |
Mar 14, 2016 | 30.47 | 31.05 | 30.23 | 30.71 | 12,138,227 | -0.39(-1.26%) |
Mar 11, 2016 | 30.55 | 31.20 | 30.49 | 31.10 | 17,793,010 | +1.14(+3.82%) |
Mar 10, 2016 | 29.83 | 30.04 | 29.44 | 29.96 | 14,148,481 | -0.02(-0.05%) |
Mar 09, 2016 | 30.20 | 30.48 | 29.46 | 29.97 | 17,390,992 | +0.33(+1.11%) |
Mar 08, 2016 | 31.62 | 31.66 | 29.60 | 29.64 | 18,408,180 | -2.13(-6.72%) |
Mar 07, 2016 | 31.66 | 32.58 | 31.39 | 31.77 | 22,859,910 | +0.21(+0.68%) |
Mar 04, 2016 | 29.87 | 31.99 | 29.78 | 31.56 | 32,337,104 | +1.96(+6.64%) |
Mar 03, 2016 | 28.01 | 29.79 | 27.88 | 29.60 | 26,379,780 | +1.59(+5.67%) |
Mar 02, 2016 | 26.31 | 28.02 | 26.17 | 28.01 | 22,075,612 | +1.56(+5.89%) |
Mar 01, 2016 | 26.15 | 26.67 | 25.59 | 26.45 | 15,088,719 | +0.48(+1.86%) |
Feb 29, 2016 | 26.53 | 26.55 | 25.77 | 25.96 | 13,706,247 | -0.22(-0.85%) |
Feb 26, 2016 | 25.99 | 26.72 | 25.96 | 26.19 | 14,335,962 | +0.81(+3.21%) |
Feb 25, 2016 | 25.38 | 25.56 | 24.56 | 25.37 | 13,447,576 | +0.08(+0.30%) |
Feb 24, 2016 | 24.64 | 25.36 | 24.42 | 25.30 | 14,270,991 | +0.03(+0.12%) |
Feb 23, 2016 | 26.03 | 26.56 | 25.26 | 25.27 | 12,662,189 | -1.17(-4.44%) |
Feb 22, 2016 | 25.23 | 26.63 | 25.72 | 26.44 | 15,014,644 | +1.21(+4.81%) |
Feb 19, 2016 | 25.44 | 25.54 | 24.63 | 25.23 | 19,079,868 | -0.64(-2.46%) |
Feb 18, 2016 | 26.46 | 26.49 | 25.67 | 25.87 | 22,017,172 | -0.16(-0.62%) |
Feb 17, 2016 | 25.56 | 26.39 | 25.35 | 26.03 | 23,863,164 | +0.88(+3.51%) |
Feb 16, 2016 | 25.70 | 25.86 | 24.98 | 25.14 | 16,740,840 | -0.11(-0.43%) |
Feb 12, 2016 | 24.78 | 25.25 | 25.25 | 25.25 | 19,498,614 | +0.78(+3.20%) |
Feb 11, 2016 | 23.97 | 24.85 | 23.83 | 24.47 | 27,152,798 | -0.16(-0.65%) |
Feb 10, 2016 | 25.35 | 26.18 | 24.41 | 24.63 | 21,850,336 | -0.94(-3.69%) |
Feb 09, 2016 | 25.30 | 26.02 | 24.90 | 25.57 | 26,792,268 | -0.65(-2.47%) |
Feb 08, 2016 | 24.33 | 26.27 | 24.13 | 26.22 | 28,815,970 | +1.17(+4.65%) |
Feb 05, 2016 | 25.91 | 26.21 | 24.06 | 25.06 | 60,628,392 | -1.84(-6.85%) |
Feb 04, 2016 | 29.32 | 29.70 | 26.67 | 26.90 | 64,579,516 | -2.52(-8.57%) |
Feb 03, 2016 | 28.63 | 29.50 | 27.10 | 29.42 | 26,056,004 | +1.55(+5.58%) |
Feb 02, 2016 | 28.64 | 29.08 | 27.75 | 27.87 | 20,878,842 | -1.53(-5.21%) |
Feb 01, 2016 | 29.12 | 29.69 | 28.64 | 29.40 | 16,784,566 | -0.37(-1.23%) |
Jan 29, 2016 | 29.01 | 29.91 | 28.57 | 29.76 | 24,570,806 | +0.81(+2.79%) |
Jan 28, 2016 | 28.88 | 30.01 | 28.24 | 28.96 | 22,141,622 | +1.38(+5.00%) |
Jan 27, 2016 | 26.59 | 28.73 | 26.03 | 27.58 | 28,947,236 | +0.65(+2.43%) |
Jan 26, 2016 | 26.71 | 27.35 | 25.47 | 26.92 | 37,636,624 | +0.88(+3.36%) |
Jan 25, 2016 | 28.03 | 28.54 | 26.04 | 26.05 | 25,772,446 | -2.64(-9.21%) |
Jan 22, 2016 | 29.10 | 30.14 | 27.98 | 28.69 | 24,368,692 | +0.58(+2.06%) |
Jan 21, 2016 | 26.56 | 28.44 | 26.38 | 28.11 | 25,703,620 | +1.64(+6.22%) |
Jan 20, 2016 | 27.07 | 27.12 | 24.91 | 26.46 | 41,196,552 | -1.26(-4.53%) |
Jan 19, 2016 | 30.27 | 30.38 | 27.11 | 27.72 | 27,357,802 | -2.25(-7.52%) |
Jan 15, 2016 | 29.96 | 29.98 | 29.98 | 29.98 | 25,103,934 | -1.44(-4.58%) |
Jan 14, 2016 | 29.86 | 31.86 | 29.44 | 31.42 | 23,955,628 | +1.71(+5.77%) |
Jan 13, 2016 | 31.03 | 31.83 | 29.60 | 29.70 | 24,968,794 | -0.95(-3.11%) |
Jan 12, 2016 | 31.89 | 31.89 | 29.80 | 30.65 | 22,032,958 | -0.66(-2.12%) |
Jan 11, 2016 | 32.99 | 33.22 | 30.92 | 31.32 | 22,660,338 | -1.65(-5.01%) |
Jan 08, 2016 | 33.65 | 33.96 | 32.65 | 32.97 | 11,973,501 | -0.59(-1.75%) |
Jan 07, 2016 | 34.07 | 34.74 | 33.45 | 33.56 | 14,236,511 | -0.98(-2.84%) |
Jan 06, 2016 | 35.11 | 35.28 | 34.30 | 34.54 | 14,437,774 | -1.56(-4.32%) |
Jan 05, 2016 | 35.54 | 36.19 | 35.02 | 36.10 | 9,206,851 | +0.40(+1.11%) |