Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.15 | 25.36 | 24.27 | 24.70 | 5,286,627 | -0.50(-2.00%) |
Mar 30, 2016 | 25.26 | 25.53 | 24.92 | 25.20 | 3,445,887 | +0.06(+0.22%) |
Mar 29, 2016 | 24.80 | 25.43 | 24.25 | 25.15 | 3,296,996 | +0.09(+0.38%) |
Mar 28, 2016 | 24.81 | 25.48 | 24.31 | 25.05 | 4,950,538 | -0.12(-0.47%) |
Mar 24, 2016 | 25.57 | 25.17 | 25.17 | 25.17 | 5,308,248 | -0.81(-3.12%) |
Mar 23, 2016 | 26.61 | 26.63 | 25.92 | 25.98 | 3,851,562 | -0.76(-2.83%) |
Mar 22, 2016 | 27.29 | 27.35 | 26.73 | 26.74 | 3,815,872 | -0.89(-3.22%) |
Mar 21, 2016 | 27.44 | 27.96 | 27.35 | 27.63 | 2,968,887 | +0.06(+0.20%) |
Mar 18, 2016 | 27.78 | 28.32 | 27.22 | 27.57 | 4,975,546 | -0.05(-0.17%) |
Mar 17, 2016 | 27.17 | 27.73 | 26.79 | 27.62 | 4,749,242 | +0.71(+2.64%) |
Mar 16, 2016 | 26.34 | 26.93 | 25.87 | 26.91 | 5,041,445 | +0.41(+1.55%) |
Mar 15, 2016 | 27.93 | 27.96 | 26.11 | 26.50 | 4,621,328 | -1.51(-5.37%) |
Mar 14, 2016 | 27.96 | 28.54 | 27.73 | 28.01 | 4,244,824 | -0.08(-0.28%) |
Mar 11, 2016 | 27.28 | 28.87 | 27.15 | 28.09 | 6,277,447 | +1.58(+5.95%) |
Mar 10, 2016 | 27.88 | 27.91 | 25.92 | 26.51 | 5,420,085 | -1.40(-5.03%) |
Mar 09, 2016 | 28.00 | 28.52 | 27.35 | 27.91 | 4,059,143 | +0.13(+0.45%) |
Mar 08, 2016 | 28.88 | 29.17 | 27.76 | 27.79 | 4,762,405 | -1.28(-4.39%) |
Mar 07, 2016 | 27.41 | 29.22 | 27.27 | 29.06 | 6,604,336 | +1.80(+6.62%) |
Mar 04, 2016 | 28.71 | 29.10 | 27.20 | 27.26 | 7,855,312 | -1.26(-4.42%) |
Mar 03, 2016 | 27.79 | 28.68 | 27.47 | 28.52 | 5,037,259 | +1.14(+4.17%) |
Mar 02, 2016 | 27.58 | 28.32 | 27.10 | 27.38 | 6,391,145 | -1.19(-4.17%) |
Mar 01, 2016 | 29.16 | 29.73 | 28.24 | 28.57 | 4,298,372 | -0.17(-0.58%) |
Feb 29, 2016 | 27.65 | 29.27 | 27.53 | 28.73 | 7,888,404 | +1.19(+4.32%) |
Feb 26, 2016 | 26.42 | 27.69 | 26.42 | 27.54 | 7,135,488 | +1.41(+5.40%) |
Feb 25, 2016 | 25.32 | 26.52 | 24.88 | 26.13 | 5,193,340 | +1.11(+4.44%) |
Feb 24, 2016 | 25.09 | 25.20 | 23.67 | 25.02 | 7,463,239 | -0.30(-1.18%) |
Feb 23, 2016 | 26.05 | 26.36 | 25.30 | 25.32 | 4,951,656 | -1.11(-4.20%) |
Feb 22, 2016 | 26.01 | 26.83 | 26.11 | 26.43 | 5,002,810 | +0.43(+1.64%) |
Feb 19, 2016 | 26.94 | 26.94 | 25.86 | 26.01 | 7,067,543 | -1.08(-3.99%) |
Feb 18, 2016 | 26.01 | 27.18 | 25.79 | 27.09 | 9,355,343 | +2.10(+8.42%) |
Feb 17, 2016 | 24.66 | 25.44 | 24.29 | 24.98 | 7,589,277 | +0.44(+1.80%) |
Feb 16, 2016 | 24.00 | 24.97 | 23.40 | 24.54 | 7,782,642 | +0.90(+3.80%) |
Feb 12, 2016 | 23.49 | 23.64 | 23.64 | 23.64 | 7,697,105 | +0.76(+3.31%) |
Feb 11, 2016 | 21.21 | 23.19 | 20.73 | 22.89 | 6,540,585 | +0.95(+4.35%) |
Feb 10, 2016 | 22.37 | 22.89 | 21.88 | 21.93 | 3,220,158 | -0.27(-1.21%) |
Feb 09, 2016 | 21.62 | 23.19 | 21.37 | 22.20 | 6,395,143 | +0.36(+1.64%) |
Feb 08, 2016 | 22.77 | 22.92 | 20.85 | 21.84 | 6,677,688 | -1.53(-6.54%) |
Feb 05, 2016 | 23.66 | 23.92 | 22.94 | 23.37 | 5,407,734 | -0.48(-2.03%) |
Feb 04, 2016 | 23.55 | 24.04 | 23.08 | 23.85 | 6,994,522 | +0.42(+1.80%) |
Feb 03, 2016 | 23.21 | 23.57 | 22.00 | 23.43 | 6,680,681 | +0.47(+2.04%) |
Feb 02, 2016 | 23.47 | 23.47 | 22.41 | 22.96 | 4,017,645 | -0.62(-2.61%) |
Feb 01, 2016 | 23.32 | 23.89 | 22.59 | 23.58 | 5,011,587 | +0.19(+0.80%) |
Jan 29, 2016 | 23.69 | 24.06 | 23.17 | 23.39 | 6,406,764 | -0.26(-1.09%) |
Jan 28, 2016 | 23.56 | 23.78 | 22.93 | 23.65 | 4,409,089 | +0.21(+0.90%) |
Jan 27, 2016 | 23.28 | 24.15 | 22.60 | 23.44 | 5,226,546 | +0.44(+1.93%) |
Jan 26, 2016 | 22.20 | 23.28 | 21.83 | 23.00 | 5,245,639 | +0.69(+3.11%) |
Jan 25, 2016 | 23.00 | 23.04 | 22.02 | 22.30 | 5,282,147 | -1.06(-4.54%) |
Jan 22, 2016 | 24.26 | 24.98 | 23.13 | 23.36 | 8,128,978 | -0.24(-1.02%) |
Jan 21, 2016 | 22.75 | 24.26 | 22.72 | 23.60 | 7,542,898 | +0.82(+3.59%) |
Jan 20, 2016 | 23.30 | 23.30 | 20.35 | 22.78 | 14,061,107 | -0.80(-3.41%) |
Jan 19, 2016 | 24.98 | 25.06 | 23.30 | 23.59 | 4,819,711 | -1.03(-4.18%) |
Jan 15, 2016 | 24.66 | 24.62 | 24.62 | 24.62 | 6,112,433 | -0.82(-3.22%) |
Jan 14, 2016 | 24.93 | 25.85 | 24.31 | 25.44 | 4,992,583 | +0.67(+2.71%) |
Jan 13, 2016 | 25.63 | 26.05 | 24.61 | 24.77 | 6,600,849 | -0.61(-2.40%) |
Jan 12, 2016 | 25.83 | 26.03 | 24.70 | 25.37 | 5,550,006 | +0.07(+0.28%) |
Jan 11, 2016 | 26.52 | 26.57 | 25.16 | 25.30 | 4,689,939 | -1.07(-4.05%) |
Jan 08, 2016 | 26.82 | 27.37 | 26.29 | 26.37 | 5,296,549 | -0.25(-0.94%) |
Jan 07, 2016 | 27.53 | 28.59 | 26.27 | 26.62 | 6,425,525 | -1.33(-4.74%) |
Jan 06, 2016 | 30.14 | 30.18 | 27.50 | 27.95 | 6,042,565 | -2.64(-8.64%) |
Jan 05, 2016 | 31.49 | 31.70 | 30.53 | 30.59 | 3,439,963 | -0.99(-3.14%) |