Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.87 | 31.32 | 30.67 | 31.11 | 12,108,257 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.49 | 30.57 | 30.96 | 10,067,720 | +0.36(+1.16%) |
Mar 29, 2016 | 30.14 | 30.69 | 29.79 | 30.60 | 10,505,179 | -0.05(-0.15%) |
Mar 28, 2016 | 30.98 | 31.01 | 30.14 | 30.65 | 8,605,789 | -0.28(-0.90%) |
Mar 24, 2016 | 30.07 | 30.93 | 30.93 | 30.93 | 11,933,822 | +0.15(+0.48%) |
Mar 23, 2016 | 31.89 | 32.20 | 30.75 | 30.78 | 14,540,134 | -1.60(-4.94%) |
Mar 22, 2016 | 32.64 | 33.05 | 32.37 | 32.38 | 10,673,881 | -0.51(-1.55%) |
Mar 21, 2016 | 33.01 | 33.53 | 32.57 | 32.89 | 10,884,684 | -0.34(-1.02%) |
Mar 18, 2016 | 33.67 | 34.29 | 32.79 | 33.23 | 27,116,574 | +0.01(+0.02%) |
Mar 17, 2016 | 32.75 | 33.81 | 32.59 | 33.22 | 16,095,599 | +0.88(+2.72%) |
Mar 16, 2016 | 31.08 | 32.42 | 31.04 | 32.34 | 13,139,241 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.78 | 29.98 | 30.77 | 10,147,982 | -0.14(-0.45%) |
Mar 14, 2016 | 30.67 | 31.25 | 30.43 | 30.91 | 12,060,589 | -0.39(-1.26%) |
Mar 11, 2016 | 30.74 | 31.40 | 30.69 | 31.30 | 17,679,204 | +1.15(+3.82%) |
Mar 10, 2016 | 30.03 | 30.23 | 29.63 | 30.15 | 14,057,986 | -0.02(-0.05%) |
Mar 09, 2016 | 30.40 | 30.68 | 29.65 | 30.16 | 17,279,758 | +0.33(+1.11%) |
Mar 08, 2016 | 31.82 | 31.86 | 29.79 | 29.83 | 18,290,440 | -2.15(-6.71%) |
Mar 07, 2016 | 31.86 | 32.79 | 31.59 | 31.98 | 22,713,696 | +0.22(+0.68%) |
Mar 04, 2016 | 30.06 | 32.20 | 29.97 | 31.76 | 32,130,272 | +1.98(+6.64%) |
Mar 03, 2016 | 28.19 | 29.98 | 28.06 | 29.79 | 26,211,052 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.20 | 26.34 | 28.19 | 21,934,414 | +1.57(+5.89%) |
Mar 01, 2016 | 26.32 | 26.84 | 25.75 | 26.62 | 14,992,210 | +0.49(+1.86%) |
Feb 29, 2016 | 26.70 | 26.72 | 25.94 | 26.13 | 13,618,581 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.12 | 26.36 | 14,244,268 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.72 | 24.72 | 25.54 | 13,361,564 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.52 | 24.58 | 25.46 | 14,179,712 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.73 | 25.42 | 25.43 | 12,581,201 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.80 | 25.88 | 26.61 | 14,918,609 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,957,832 | -0.64(-2.46%) |
Feb 18, 2016 | 26.63 | 26.66 | 25.83 | 26.03 | 21,876,346 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.56 | 25.51 | 26.19 | 23,710,532 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.31 | 16,633,764 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.41 | 25.41 | 25.41 | 19,373,898 | +0.79(+3.20%) |
Feb 11, 2016 | 24.12 | 25.01 | 23.98 | 24.63 | 26,979,126 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.35 | 24.57 | 24.79 | 21,710,582 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.06 | 25.74 | 26,620,904 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.44 | 24.28 | 26.39 | 28,631,662 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.37 | 24.21 | 25.22 | 60,240,612 | -1.85(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,166,464 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.69 | 27.28 | 29.61 | 25,889,350 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.26 | 27.93 | 28.05 | 20,745,300 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,677,211 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.95 | 24,413,652 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,000,002 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.75 | 28,762,090 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.10 | 37,395,900 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.21 | 25,607,606 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,212,830 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,539,220 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.64 | 40,933,056 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.29 | 27.90 | 27,182,822 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,943,368 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.62 | 23,802,408 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,809,092 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,892,034 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,515,402 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.18 | 32.86 | 33.18 | 11,896,918 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.66 | 33.77 | 14,145,454 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,345,430 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,147,964 | +0.40(+1.11%) |