Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.30 | 31.78 | 30.31 | 30.45 | 4,379,702 | -0.84(-2.68%) |
Mar 30, 2016 | 31.01 | 31.54 | 31.01 | 31.29 | 1,802,238 | +0.51(+1.66%) |
Mar 29, 2016 | 30.72 | 30.89 | 30.00 | 30.78 | 2,744,037 | +0.00(+0.00%) |
Mar 28, 2016 | 30.42 | 31.37 | 30.42 | 30.78 | 2,414,475 | +0.56(+1.85%) |
Mar 24, 2016 | 30.15 | 30.22 | 30.22 | 30.22 | 2,299,500 | -0.01(-0.03%) |
Mar 23, 2016 | 30.80 | 30.87 | 29.86 | 30.23 | 3,595,354 | -0.83(-2.67%) |
Mar 22, 2016 | 32.30 | 32.30 | 30.88 | 31.06 | 3,776,961 | -1.44(-4.43%) |
Mar 21, 2016 | 32.98 | 33.18 | 32.39 | 32.50 | 1,351,478 | -0.44(-1.34%) |
Mar 18, 2016 | 33.05 | 33.36 | 32.94 | 32.94 | 3,080,316 | -0.17(-0.51%) |
Mar 17, 2016 | 31.28 | 33.14 | 31.20 | 33.11 | 3,533,080 | +1.72(+5.48%) |
Mar 16, 2016 | 32.34 | 32.58 | 31.11 | 31.39 | 2,156,216 | -0.98(-3.03%) |
Mar 15, 2016 | 31.60 | 32.77 | 31.57 | 32.37 | 1,373,999 | +0.84(+2.66%) |
Mar 14, 2016 | 32.17 | 32.46 | 31.48 | 31.53 | 1,968,985 | -0.80(-2.47%) |
Mar 11, 2016 | 32.17 | 32.76 | 31.93 | 32.33 | 1,737,962 | +0.31(+0.97%) |
Mar 10, 2016 | 31.52 | 32.26 | 31.42 | 32.02 | 2,089,976 | +0.64(+2.04%) |
Mar 09, 2016 | 31.50 | 31.51 | 30.55 | 31.38 | 2,938,171 | -0.07(-0.22%) |
Mar 08, 2016 | 32.55 | 32.55 | 31.40 | 31.45 | 2,517,420 | -1.22(-3.73%) |
Mar 07, 2016 | 33.44 | 33.66 | 32.51 | 32.67 | 2,230,597 | -1.05(-3.11%) |
Mar 04, 2016 | 33.77 | 34.05 | 33.33 | 33.72 | 1,804,833 | -0.06(-0.18%) |
Mar 03, 2016 | 33.52 | 33.89 | 33.11 | 33.78 | 2,668,170 | +0.19(+0.57%) |
Mar 02, 2016 | 33.48 | 33.60 | 33.07 | 33.59 | 1,965,783 | +0.05(+0.15%) |
Mar 01, 2016 | 33.10 | 33.68 | 32.22 | 33.54 | 2,194,942 | +0.62(+1.88%) |
Feb 29, 2016 | 33.05 | 33.30 | 32.91 | 32.92 | 1,862,956 | -0.01(-0.03%) |
Feb 26, 2016 | 33.25 | 33.25 | 32.70 | 32.93 | 1,675,890 | -0.07(-0.21%) |
Feb 25, 2016 | 32.83 | 33.47 | 32.62 | 33.00 | 2,011,915 | +0.42(+1.29%) |
Feb 24, 2016 | 31.94 | 32.69 | 31.67 | 32.58 | 1,580,498 | +0.36(+1.12%) |
Feb 23, 2016 | 32.42 | 32.68 | 32.20 | 32.22 | 1,458,571 | -0.21(-0.65%) |
Feb 22, 2016 | 32.24 | 32.65 | 32.06 | 32.43 | 1,574,915 | +0.55(+1.73%) |
Feb 19, 2016 | 31.88 | 31.88 | 31.10 | 31.88 | 1,565,461 | -0.13(-0.41%) |
Feb 18, 2016 | 32.83 | 32.92 | 31.88 | 32.01 | 2,548,966 | -0.61(-1.87%) |
Feb 17, 2016 | 31.56 | 33.07 | 31.51 | 32.62 | 3,752,345 | +1.23(+3.92%) |
Feb 16, 2016 | 31.01 | 31.91 | 30.97 | 31.39 | 4,034,685 | +1.01(+3.32%) |
Feb 12, 2016 | 28.68 | 30.38 | 30.38 | 30.38 | 5,908,800 | +2.14(+7.58%) |
Feb 11, 2016 | 29.30 | 30.32 | 26.35 | 28.24 | 12,055,619 | +1.07(+3.94%) |
Feb 10, 2016 | 27.23 | 28.14 | 27.01 | 27.17 | 4,531,682 | +0.29(+1.08%) |
Feb 09, 2016 | 26.62 | 27.50 | 26.38 | 26.88 | 3,740,482 | +0.03(+0.11%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.05 | 26.85 | 4,301,692 | -0.81(-2.93%) |
Feb 05, 2016 | 28.32 | 29.04 | 27.58 | 27.66 | 3,513,267 | -1.42(-4.88%) |
Feb 04, 2016 | 28.76 | 29.11 | 27.50 | 29.08 | 3,576,226 | -0.05(-0.17%) |
Feb 03, 2016 | 29.18 | 29.28 | 27.88 | 29.13 | 3,264,942 | +0.06(+0.21%) |
Feb 02, 2016 | 28.69 | 29.93 | 28.62 | 29.07 | 2,768,267 | +0.28(+0.97%) |
Feb 01, 2016 | 28.06 | 28.99 | 27.81 | 28.79 | 1,993,817 | +0.60(+2.13%) |
Jan 29, 2016 | 27.18 | 28.21 | 27.07 | 28.19 | 3,092,747 | +1.19(+4.41%) |
Jan 28, 2016 | 28.25 | 28.25 | 26.90 | 27.00 | 2,834,661 | -0.47(-1.71%) |
Jan 27, 2016 | 27.67 | 28.04 | 27.14 | 27.47 | 2,258,765 | -0.34(-1.22%) |
Jan 26, 2016 | 27.31 | 28.53 | 27.11 | 27.81 | 2,464,180 | +0.57(+2.09%) |
Jan 25, 2016 | 27.47 | 27.70 | 27.01 | 27.24 | 1,734,523 | -0.24(-0.87%) |
Jan 22, 2016 | 27.87 | 28.39 | 26.79 | 27.48 | 3,925,917 | -0.54(-1.93%) |
Jan 21, 2016 | 27.54 | 28.25 | 27.08 | 28.02 | 2,911,701 | +0.49(+1.78%) |
Jan 20, 2016 | 26.86 | 27.90 | 25.56 | 27.53 | 2,733,597 | +0.22(+0.81%) |
Jan 19, 2016 | 27.25 | 28.13 | 26.70 | 27.31 | 3,138,498 | +0.32(+1.19%) |
Jan 15, 2016 | 25.60 | 26.99 | 26.99 | 26.99 | 3,513,000 | +0.60(+2.27%) |
Jan 14, 2016 | 26.75 | 26.85 | 25.47 | 26.39 | 2,905,722 | -0.35(-1.31%) |
Jan 13, 2016 | 27.62 | 27.68 | 26.47 | 26.74 | 2,200,930 | -0.64(-2.34%) |
Jan 12, 2016 | 27.59 | 27.97 | 26.87 | 27.38 | 1,558,746 | +0.26(+0.96%) |
Jan 11, 2016 | 26.92 | 27.26 | 26.39 | 27.12 | 2,066,237 | +0.35(+1.31%) |
Jan 08, 2016 | 28.04 | 28.28 | 26.46 | 26.77 | 3,383,867 | -1.17(-4.19%) |
Jan 07, 2016 | 27.98 | 28.86 | 27.81 | 27.94 | 3,600,308 | -0.93(-3.22%) |
Jan 06, 2016 | 28.80 | 29.32 | 28.57 | 28.87 | 2,660,905 | -0.26(-0.89%) |
Jan 05, 2016 | 29.96 | 30.40 | 29.07 | 29.13 | 2,437,382 | -0.83(-2.77%) |