Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.23 | 29.36 | 28.77 | 29.04 | 1,064,308 | -0.19(-0.65%) |
Mar 30, 2016 | 29.16 | 29.34 | 28.80 | 29.23 | 1,113,229 | +0.07(+0.24%) |
Mar 29, 2016 | 28.73 | 29.18 | 28.29 | 29.16 | 1,209,592 | +0.30(+1.04%) |
Mar 28, 2016 | 29.00 | 29.05 | 28.71 | 28.86 | 870,537 | -0.14(-0.48%) |
Mar 24, 2016 | 28.60 | 29.00 | 29.00 | 29.00 | 1,314,900 | +0.26(+0.90%) |
Mar 23, 2016 | 29.37 | 29.37 | 28.73 | 28.74 | 1,395,470 | -0.77(-2.61%) |
Mar 22, 2016 | 29.43 | 29.92 | 29.39 | 29.51 | 1,016,654 | +0.04(+0.14%) |
Mar 21, 2016 | 29.78 | 29.93 | 29.31 | 29.47 | 1,552,076 | -0.28(-0.94%) |
Mar 18, 2016 | 28.54 | 30.00 | 28.53 | 29.75 | 3,520,817 | +0.90(+3.12%) |
Mar 17, 2016 | 28.35 | 29.10 | 28.25 | 28.85 | 1,767,066 | +0.39(+1.37%) |
Mar 16, 2016 | 28.36 | 28.92 | 28.04 | 28.46 | 1,785,471 | +0.17(+0.60%) |
Mar 15, 2016 | 28.00 | 28.35 | 27.65 | 28.29 | 1,775,539 | +0.23(+0.82%) |
Mar 14, 2016 | 28.36 | 28.49 | 27.98 | 28.06 | 1,232,716 | +0.09(+0.32%) |
Mar 11, 2016 | 27.60 | 28.24 | 27.41 | 27.97 | 836,567 | +0.64(+2.34%) |
Mar 10, 2016 | 27.75 | 27.98 | 26.83 | 27.33 | 1,608,228 | -0.37(-1.34%) |
Mar 09, 2016 | 27.81 | 27.91 | 27.51 | 27.70 | 1,671,252 | +0.11(+0.40%) |
Mar 08, 2016 | 28.00 | 28.43 | 27.54 | 27.59 | 1,747,756 | -0.59(-2.09%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.91 | 28.18 | 1,890,597 | -0.03(-0.11%) |
Mar 04, 2016 | 28.74 | 28.80 | 27.94 | 28.21 | 1,992,115 | -0.46(-1.60%) |
Mar 03, 2016 | 28.39 | 28.68 | 28.04 | 28.67 | 2,875,984 | -0.21(-0.73%) |
Mar 02, 2016 | 28.65 | 29.06 | 28.39 | 28.88 | 2,114,623 | +0.25(+0.87%) |
Mar 01, 2016 | 28.65 | 28.98 | 28.44 | 28.63 | 2,895,430 | +0.15(+0.53%) |
Feb 29, 2016 | 27.68 | 28.60 | 27.51 | 28.48 | 3,709,369 | +0.58(+2.08%) |
Feb 26, 2016 | 27.43 | 28.30 | 27.21 | 27.90 | 2,986,344 | +0.47(+1.71%) |
Feb 25, 2016 | 26.10 | 28.04 | 25.99 | 27.43 | 7,751,283 | +2.22(+8.81%) |
Feb 24, 2016 | 27.03 | 27.03 | 24.25 | 25.21 | 3,215,884 | +0.42(+1.69%) |
Feb 23, 2016 | 24.83 | 25.17 | 24.29 | 24.79 | 1,621,854 | +0.02(+0.08%) |
Feb 22, 2016 | 24.81 | 25.00 | 24.57 | 24.77 | 1,924,741 | +0.09(+0.36%) |
Feb 19, 2016 | 24.27 | 24.69 | 23.97 | 24.68 | 1,879,243 | +0.24(+0.98%) |
Feb 18, 2016 | 24.90 | 24.90 | 23.69 | 24.44 | 2,507,879 | -0.40(-1.61%) |
Feb 17, 2016 | 24.25 | 25.07 | 24.09 | 24.84 | 1,296,237 | +0.74(+3.07%) |
Feb 16, 2016 | 23.57 | 24.55 | 23.34 | 24.10 | 1,955,609 | +0.76(+3.26%) |
Feb 12, 2016 | 22.61 | 23.34 | 23.34 | 23.34 | 1,873,400 | +1.25(+5.66%) |
Feb 11, 2016 | 21.50 | 22.65 | 21.18 | 22.09 | 3,819,972 | +0.09(+0.41%) |
Feb 10, 2016 | 22.44 | 22.92 | 21.93 | 22.00 | 2,367,662 | -0.40(-1.79%) |
Feb 09, 2016 | 23.28 | 23.44 | 21.86 | 22.40 | 4,711,790 | -1.27(-5.37%) |
Feb 08, 2016 | 24.23 | 24.23 | 23.18 | 23.67 | 27,242,724 | +0.71(+3.09%) |
Feb 05, 2016 | 23.58 | 23.80 | 22.93 | 22.96 | 952,442 | -0.61(-2.59%) |
Feb 04, 2016 | 23.45 | 23.96 | 22.68 | 23.57 | 1,572,661 | -0.15(-0.63%) |
Feb 03, 2016 | 23.97 | 24.34 | 22.99 | 23.72 | 1,366,293 | -0.02(-0.08%) |
Feb 02, 2016 | 23.47 | 23.84 | 22.98 | 23.74 | 1,951,609 | +0.02(+0.08%) |
Feb 01, 2016 | 22.93 | 23.79 | 22.68 | 23.72 | 2,100,608 | +0.92(+4.04%) |
Jan 29, 2016 | 22.24 | 23.00 | 22.24 | 22.80 | 1,808,608 | +0.66(+2.98%) |
Jan 28, 2016 | 22.31 | 22.53 | 21.98 | 22.14 | 802,017 | -0.07(-0.32%) |
Jan 27, 2016 | 22.64 | 22.89 | 22.08 | 22.21 | 1,515,206 | +0.12(+0.54%) |
Jan 26, 2016 | 22.56 | 22.97 | 21.89 | 22.09 | 1,582,050 | -0.45(-2.00%) |
Jan 25, 2016 | 22.72 | 22.96 | 22.42 | 22.54 | 918,835 | -0.23(-1.01%) |
Jan 22, 2016 | 23.05 | 23.40 | 22.68 | 22.77 | 1,442,500 | +0.32(+1.43%) |
Jan 21, 2016 | 22.45 | 23.05 | 22.29 | 22.45 | 2,050,395 | -0.08(-0.36%) |
Jan 20, 2016 | 21.73 | 22.86 | 21.25 | 22.53 | 3,308,855 | +0.68(+3.11%) |
Jan 19, 2016 | 23.43 | 23.57 | 21.55 | 21.85 | 5,098,603 | -1.22(-5.29%) |
Jan 15, 2016 | 23.82 | 23.07 | 23.07 | 23.07 | 4,683,200 | -1.66(-6.71%) |
Jan 14, 2016 | 24.97 | 24.97 | 23.90 | 24.73 | 1,939,608 | -0.23(-0.92%) |
Jan 13, 2016 | 25.90 | 25.98 | 24.79 | 24.96 | 1,991,597 | -0.96(-3.70%) |
Jan 12, 2016 | 25.47 | 25.98 | 25.10 | 25.92 | 2,085,478 | +0.67(+2.65%) |
Jan 11, 2016 | 25.71 | 25.92 | 25.12 | 25.25 | 2,160,779 | -0.27(-1.06%) |
Jan 08, 2016 | 25.87 | 26.22 | 25.41 | 25.52 | 2,336,274 | -0.28(-1.09%) |
Jan 07, 2016 | 25.42 | 26.05 | 24.94 | 25.80 | 3,584,302 | -0.11(-0.42%) |
Jan 06, 2016 | 26.49 | 27.29 | 25.49 | 25.91 | 11,009,063 | -1.07(-3.97%) |
Jan 05, 2016 | 26.95 | 27.85 | 26.83 | 26.98 | 3,887,346 | +0.20(+0.75%) |