Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.41 | 32.91 | 32.14 | 32.28 | 7,381,548 | -0.22(-0.67%) |
Mar 30, 2016 | 32.05 | 32.71 | 31.96 | 32.50 | 8,759,858 | +0.79(+2.50%) |
Mar 29, 2016 | 30.78 | 31.81 | 30.76 | 31.70 | 6,448,171 | +1.05(+3.42%) |
Mar 28, 2016 | 30.62 | 30.84 | 30.24 | 30.65 | 3,421,411 | +0.18(+0.59%) |
Mar 24, 2016 | 30.69 | 30.47 | 30.47 | 30.47 | 3,978,897 | -0.35(-1.14%) |
Mar 23, 2016 | 30.73 | 31.04 | 30.67 | 30.82 | 4,350,399 | +0.04(+0.12%) |
Mar 22, 2016 | 30.17 | 30.81 | 30.14 | 30.79 | 4,950,434 | +0.47(+1.56%) |
Mar 21, 2016 | 30.49 | 30.58 | 30.10 | 30.31 | 3,234,569 | -0.15(-0.50%) |
Mar 18, 2016 | 30.92 | 30.92 | 30.05 | 30.46 | 12,131,078 | -0.38(-1.23%) |
Mar 17, 2016 | 30.92 | 31.30 | 30.29 | 30.84 | 6,633,205 | -0.18(-0.58%) |
Mar 16, 2016 | 30.74 | 31.14 | 30.46 | 31.02 | 5,369,873 | +0.29(+0.95%) |
Mar 15, 2016 | 30.60 | 31.10 | 30.45 | 30.73 | 5,680,213 | +0.07(+0.22%) |
Mar 14, 2016 | 29.94 | 30.91 | 29.87 | 30.66 | 7,529,614 | +0.84(+2.82%) |
Mar 11, 2016 | 29.81 | 30.31 | 29.78 | 29.82 | 8,188,678 | +0.26(+0.86%) |
Mar 10, 2016 | 29.23 | 29.81 | 29.05 | 29.57 | 8,021,292 | +0.37(+1.26%) |
Mar 09, 2016 | 29.16 | 29.37 | 28.74 | 29.20 | 6,899,021 | +0.08(+0.26%) |
Mar 08, 2016 | 29.05 | 29.47 | 28.87 | 29.12 | 7,354,565 | -0.19(-0.65%) |
Mar 07, 2016 | 29.33 | 29.78 | 28.87 | 29.31 | 8,196,558 | -0.20(-0.67%) |
Mar 04, 2016 | 30.12 | 30.12 | 29.05 | 29.51 | 6,474,859 | -0.31(-1.05%) |
Mar 03, 2016 | 30.10 | 30.18 | 29.35 | 29.82 | 5,765,722 | -0.46(-1.53%) |
Mar 02, 2016 | 30.27 | 30.47 | 29.81 | 30.28 | 8,765,308 | -0.19(-0.62%) |
Mar 01, 2016 | 30.24 | 30.65 | 29.75 | 30.47 | 7,973,397 | +0.51(+1.71%) |
Feb 29, 2016 | 30.02 | 30.48 | 29.63 | 29.96 | 7,905,154 | -0.21(-0.69%) |
Feb 26, 2016 | 30.63 | 30.70 | 29.94 | 30.17 | 7,519,652 | -0.41(-1.33%) |
Feb 25, 2016 | 30.26 | 30.86 | 30.04 | 30.58 | 9,102,068 | +0.58(+1.92%) |
Feb 24, 2016 | 28.80 | 30.06 | 28.61 | 30.00 | 8,780,104 | +0.93(+3.19%) |
Feb 23, 2016 | 29.66 | 30.19 | 28.90 | 29.07 | 10,045,514 | -0.75(-2.51%) |
Feb 22, 2016 | 28.87 | 30.13 | 28.84 | 29.82 | 11,135,390 | +1.26(+4.41%) |
Feb 19, 2016 | 27.29 | 28.71 | 27.11 | 28.56 | 12,194,482 | +1.24(+4.54%) |
Feb 18, 2016 | 28.27 | 28.38 | 27.24 | 27.32 | 8,713,975 | -0.54(-1.94%) |
Feb 17, 2016 | 28.16 | 28.39 | 27.74 | 27.86 | 16,018,396 | +0.03(+0.10%) |
Feb 16, 2016 | 27.02 | 28.05 | 27.01 | 27.83 | 16,451,822 | +1.23(+4.62%) |
Feb 12, 2016 | 27.11 | 26.60 | 26.60 | 26.60 | 45,291,404 | -2.27(-7.86%) |
Feb 11, 2016 | 28.00 | 29.05 | 27.90 | 28.87 | 18,088,084 | +0.35(+1.23%) |
Feb 10, 2016 | 27.49 | 28.90 | 27.48 | 28.52 | 15,130,748 | +1.27(+4.65%) |
Feb 09, 2016 | 26.88 | 28.15 | 26.54 | 27.26 | 15,026,307 | +0.09(+0.31%) |
Feb 08, 2016 | 28.09 | 28.28 | 26.61 | 27.17 | 18,057,062 | -1.71(-5.93%) |
Feb 05, 2016 | 30.06 | 30.09 | 28.75 | 28.88 | 18,244,882 | -1.33(-4.41%) |
Feb 04, 2016 | 31.35 | 31.46 | 29.65 | 30.22 | 18,560,190 | -1.12(-3.56%) |
Feb 03, 2016 | 31.99 | 32.03 | 30.59 | 31.33 | 10,907,358 | -0.28(-0.90%) |
Feb 02, 2016 | 32.39 | 32.71 | 31.33 | 31.62 | 9,200,676 | -1.18(-3.61%) |
Feb 01, 2016 | 32.73 | 33.36 | 32.57 | 32.80 | 9,423,847 | -0.14(-0.43%) |
Jan 29, 2016 | 31.82 | 33.00 | 30.80 | 32.94 | 21,714,454 | +0.97(+3.05%) |
Jan 28, 2016 | 32.67 | 33.05 | 31.39 | 31.97 | 14,600,424 | -0.26(-0.82%) |
Jan 27, 2016 | 33.35 | 33.49 | 32.10 | 32.23 | 8,310,355 | -1.16(-3.48%) |
Jan 26, 2016 | 32.97 | 33.55 | 32.95 | 33.40 | 5,815,955 | +0.54(+1.64%) |
Jan 25, 2016 | 33.83 | 33.94 | 32.76 | 32.86 | 9,069,996 | -1.13(-3.31%) |
Jan 22, 2016 | 33.19 | 34.25 | 32.94 | 33.98 | 6,978,027 | +1.29(+3.94%) |
Jan 21, 2016 | 32.91 | 33.54 | 32.53 | 32.70 | 9,364,367 | -0.14(-0.43%) |
Jan 20, 2016 | 32.67 | 33.17 | 31.69 | 32.84 | 8,544,934 | -0.42(-1.25%) |
Jan 19, 2016 | 33.61 | 33.71 | 32.82 | 33.26 | 6,176,256 | +0.23(+0.69%) |
Jan 15, 2016 | 32.46 | 33.03 | 33.03 | 33.03 | 12,615,908 | -0.46(-1.38%) |
Jan 14, 2016 | 33.04 | 33.74 | 32.33 | 33.49 | 10,070,626 | +0.51(+1.55%) |
Jan 13, 2016 | 35.46 | 35.46 | 32.82 | 32.98 | 56,143,680 | -2.14(-6.09%) |
Jan 12, 2016 | 34.67 | 35.79 | 34.56 | 35.12 | 7,381,163 | +0.86(+2.51%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.87 | 34.26 | 8,616,687 | +0.47(+1.40%) |
Jan 08, 2016 | 34.81 | 34.82 | 33.62 | 33.78 | 8,892,083 | -0.53(-1.54%) |
Jan 07, 2016 | 33.86 | 35.01 | 33.53 | 34.31 | 11,084,474 | -0.49(-1.41%) |
Jan 06, 2016 | 34.36 | 34.82 | 34.13 | 34.81 | 18,885,032 | -0.33(-0.94%) |
Jan 05, 2016 | 35.75 | 35.85 | 34.95 | 35.14 | 11,786,203 | -0.45(-1.28%) |