Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.32 | 25.53 | 24.44 | 24.87 | 5,250,846 | -0.51(-2.00%) |
Mar 30, 2016 | 25.43 | 25.71 | 25.09 | 25.37 | 3,422,564 | +0.06(+0.22%) |
Mar 29, 2016 | 24.97 | 25.60 | 24.41 | 25.32 | 3,274,681 | +0.10(+0.38%) |
Mar 28, 2016 | 24.98 | 25.65 | 24.48 | 25.22 | 4,917,032 | -0.12(-0.47%) |
Mar 24, 2016 | 25.74 | 25.34 | 25.34 | 25.34 | 5,272,321 | -0.82(-3.12%) |
Mar 23, 2016 | 26.79 | 26.81 | 26.10 | 26.16 | 3,825,494 | -0.76(-2.83%) |
Mar 22, 2016 | 27.48 | 27.54 | 26.91 | 26.92 | 3,790,045 | -0.90(-3.22%) |
Mar 21, 2016 | 27.63 | 28.15 | 27.53 | 27.82 | 2,948,793 | +0.06(+0.20%) |
Mar 18, 2016 | 27.97 | 28.51 | 27.41 | 27.76 | 4,941,871 | -0.05(-0.17%) |
Mar 17, 2016 | 27.36 | 27.92 | 26.97 | 27.81 | 4,717,098 | +0.71(+2.64%) |
Mar 16, 2016 | 26.52 | 27.11 | 26.05 | 27.10 | 5,007,323 | +0.41(+1.55%) |
Mar 15, 2016 | 28.12 | 28.15 | 26.29 | 26.68 | 4,590,050 | -1.52(-5.37%) |
Mar 14, 2016 | 28.15 | 28.74 | 27.92 | 28.20 | 4,216,094 | -0.08(-0.28%) |
Mar 11, 2016 | 27.46 | 29.07 | 27.34 | 28.28 | 6,234,960 | +1.59(+5.95%) |
Mar 10, 2016 | 28.07 | 28.10 | 26.10 | 26.69 | 5,383,401 | -1.41(-5.03%) |
Mar 09, 2016 | 28.19 | 28.71 | 27.53 | 28.10 | 4,031,670 | +0.13(+0.45%) |
Mar 08, 2016 | 29.07 | 29.37 | 27.95 | 27.98 | 4,730,173 | -1.29(-4.39%) |
Mar 07, 2016 | 27.60 | 29.42 | 27.45 | 29.26 | 6,559,636 | +1.82(+6.62%) |
Mar 04, 2016 | 28.91 | 29.30 | 27.38 | 27.45 | 7,802,146 | -1.27(-4.42%) |
Mar 03, 2016 | 27.98 | 28.87 | 27.66 | 28.71 | 5,003,165 | +1.15(+4.17%) |
Mar 02, 2016 | 27.77 | 28.51 | 27.29 | 27.56 | 6,347,889 | -1.20(-4.17%) |
Mar 01, 2016 | 29.36 | 29.93 | 28.43 | 28.76 | 4,269,280 | -0.17(-0.58%) |
Feb 29, 2016 | 27.83 | 29.47 | 27.72 | 28.93 | 7,835,014 | +1.20(+4.32%) |
Feb 26, 2016 | 26.60 | 27.87 | 26.60 | 27.73 | 7,087,193 | +1.42(+5.40%) |
Feb 25, 2016 | 25.49 | 26.70 | 25.05 | 26.31 | 5,158,191 | +1.12(+4.44%) |
Feb 24, 2016 | 25.26 | 25.37 | 23.84 | 25.19 | 7,412,727 | -0.30(-1.18%) |
Feb 23, 2016 | 26.22 | 26.54 | 25.47 | 25.49 | 4,918,143 | -1.12(-4.20%) |
Feb 22, 2016 | 26.18 | 27.01 | 26.29 | 26.61 | 4,968,950 | +0.43(+1.64%) |
Feb 19, 2016 | 27.13 | 27.13 | 26.03 | 26.18 | 7,019,708 | -1.09(-3.99%) |
Feb 18, 2016 | 26.18 | 27.37 | 25.97 | 27.27 | 9,292,024 | +2.12(+8.42%) |
Feb 17, 2016 | 24.83 | 25.62 | 24.45 | 25.15 | 7,537,911 | +0.44(+1.80%) |
Feb 16, 2016 | 24.17 | 25.14 | 23.56 | 24.71 | 7,729,967 | +0.90(+3.80%) |
Feb 12, 2016 | 23.65 | 23.80 | 23.80 | 23.80 | 7,645,010 | +0.76(+3.31%) |
Feb 11, 2016 | 21.35 | 23.34 | 20.87 | 23.04 | 6,496,317 | +0.96(+4.35%) |
Feb 10, 2016 | 22.52 | 23.04 | 22.03 | 22.08 | 3,198,364 | -0.27(-1.21%) |
Feb 09, 2016 | 21.76 | 23.35 | 21.51 | 22.35 | 6,351,858 | +0.36(+1.64%) |
Feb 08, 2016 | 22.92 | 23.07 | 20.99 | 21.99 | 6,632,491 | -1.54(-6.54%) |
Feb 05, 2016 | 23.82 | 24.09 | 23.10 | 23.53 | 5,371,132 | -0.49(-2.03%) |
Feb 04, 2016 | 23.71 | 24.20 | 23.24 | 24.02 | 6,947,181 | +0.42(+1.80%) |
Feb 03, 2016 | 23.37 | 23.73 | 22.15 | 23.59 | 6,635,464 | +0.47(+2.04%) |
Feb 02, 2016 | 23.63 | 23.63 | 22.56 | 23.12 | 3,990,452 | -0.62(-2.61%) |
Feb 01, 2016 | 23.48 | 24.05 | 22.74 | 23.74 | 4,977,667 | +0.19(+0.80%) |
Jan 29, 2016 | 23.85 | 24.22 | 23.33 | 23.55 | 6,363,401 | -0.26(-1.09%) |
Jan 28, 2016 | 23.73 | 23.95 | 23.08 | 23.81 | 4,379,246 | +0.21(+0.90%) |
Jan 27, 2016 | 23.43 | 24.31 | 22.75 | 23.60 | 5,191,171 | +0.45(+1.93%) |
Jan 26, 2016 | 22.35 | 23.43 | 21.98 | 23.15 | 5,210,134 | +0.70(+3.11%) |
Jan 25, 2016 | 23.15 | 23.20 | 22.17 | 22.45 | 5,246,395 | -1.07(-4.54%) |
Jan 22, 2016 | 24.42 | 25.15 | 23.29 | 23.52 | 8,073,958 | -0.24(-1.02%) |
Jan 21, 2016 | 22.91 | 24.42 | 22.88 | 23.76 | 7,491,845 | +0.82(+3.59%) |
Jan 20, 2016 | 23.46 | 23.46 | 20.49 | 22.94 | 13,965,936 | -0.81(-3.40%) |
Jan 19, 2016 | 25.15 | 25.23 | 23.46 | 23.75 | 4,787,090 | -1.04(-4.18%) |
Jan 15, 2016 | 24.83 | 24.79 | 24.79 | 24.79 | 6,071,061 | -0.82(-3.22%) |
Jan 14, 2016 | 25.10 | 26.03 | 24.47 | 25.61 | 4,958,791 | +0.68(+2.71%) |
Jan 13, 2016 | 25.81 | 26.23 | 24.78 | 24.93 | 6,556,172 | -0.61(-2.40%) |
Jan 12, 2016 | 26.01 | 26.21 | 24.87 | 25.55 | 5,512,442 | +0.07(+0.28%) |
Jan 11, 2016 | 26.70 | 26.75 | 25.33 | 25.48 | 4,658,196 | -1.08(-4.05%) |
Jan 08, 2016 | 27.01 | 27.56 | 26.47 | 26.55 | 5,260,700 | -0.25(-0.94%) |
Jan 07, 2016 | 27.72 | 28.78 | 26.45 | 26.80 | 6,382,034 | -1.33(-4.74%) |
Jan 06, 2016 | 30.34 | 30.39 | 27.69 | 28.14 | 6,001,666 | -2.66(-8.64%) |
Jan 05, 2016 | 31.70 | 31.92 | 30.74 | 30.80 | 3,416,680 | -1.00(-3.14%) |