Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.50 | 33.51 | 32.26 | 33.25 | 3,997,173 | +0.59(+1.81%) |
Mar 30, 2016 | 32.68 | 32.98 | 32.16 | 32.66 | 4,521,919 | +0.54(+1.68%) |
Mar 29, 2016 | 31.46 | 32.16 | 31.18 | 32.12 | 2,798,834 | +0.26(+0.82%) |
Mar 28, 2016 | 32.50 | 32.50 | 31.11 | 31.86 | 2,758,148 | -0.52(-1.61%) |
Mar 24, 2016 | 31.33 | 32.38 | 32.38 | 32.38 | 4,605,000 | +0.26(+0.81%) |
Mar 23, 2016 | 32.82 | 33.00 | 31.84 | 32.12 | 3,639,271 | -0.91(-2.76%) |
Mar 22, 2016 | 33.21 | 33.82 | 32.94 | 33.03 | 3,319,082 | -0.45(-1.34%) |
Mar 21, 2016 | 33.57 | 34.21 | 32.71 | 33.48 | 2,981,483 | -0.34(-1.01%) |
Mar 18, 2016 | 34.26 | 34.97 | 33.01 | 33.82 | 9,145,753 | +0.10(+0.30%) |
Mar 17, 2016 | 33.90 | 34.17 | 32.96 | 33.72 | 4,001,759 | +0.23(+0.69%) |
Mar 16, 2016 | 32.14 | 33.63 | 32.14 | 33.49 | 3,974,862 | +1.65(+5.18%) |
Mar 15, 2016 | 31.53 | 32.19 | 31.09 | 31.84 | 4,501,432 | -0.31(-0.96%) |
Mar 14, 2016 | 31.21 | 32.74 | 30.84 | 32.15 | 4,765,121 | +0.31(+0.97%) |
Mar 11, 2016 | 31.32 | 32.49 | 31.12 | 31.84 | 6,146,815 | +1.36(+4.46%) |
Mar 10, 2016 | 30.57 | 30.61 | 29.61 | 30.48 | 6,031,699 | -0.16(-0.52%) |
Mar 09, 2016 | 29.69 | 31.17 | 29.22 | 30.64 | 6,156,383 | +1.67(+5.76%) |
Mar 08, 2016 | 29.49 | 29.63 | 27.77 | 28.97 | 5,952,159 | -0.95(-3.18%) |
Mar 07, 2016 | 30.16 | 30.51 | 28.72 | 29.92 | 7,826,918 | -0.25(-0.83%) |
Mar 04, 2016 | 29.67 | 30.33 | 29.35 | 30.17 | 8,983,257 | +1.01(+3.46%) |
Mar 03, 2016 | 29.25 | 29.74 | 28.32 | 29.16 | 7,576,836 | +0.15(+0.52%) |
Mar 02, 2016 | 28.20 | 29.07 | 27.43 | 29.01 | 6,197,202 | +0.41(+1.43%) |
Mar 01, 2016 | 27.46 | 28.60 | 26.74 | 28.60 | 7,235,717 | +1.37(+5.03%) |
Feb 29, 2016 | 26.78 | 27.51 | 26.09 | 27.23 | 12,015,206 | +1.20(+4.61%) |
Feb 26, 2016 | 25.83 | 26.50 | 24.83 | 26.03 | 34,690,268 | +1.62(+6.64%) |
Feb 25, 2016 | 23.19 | 25.32 | 23.03 | 24.41 | 6,502,503 | +0.99(+4.23%) |
Feb 24, 2016 | 22.66 | 23.49 | 22.33 | 23.42 | 4,129,866 | +0.08(+0.34%) |
Feb 23, 2016 | 24.21 | 24.47 | 23.32 | 23.34 | 4,381,666 | -1.17(-4.77%) |
Feb 22, 2016 | 23.80 | 25.23 | 23.17 | 24.51 | 5,316,818 | +2.20(+9.86%) |
Feb 19, 2016 | 22.05 | 22.35 | 20.89 | 22.31 | 6,520,041 | -0.29(-1.28%) |
Feb 18, 2016 | 25.06 | 25.22 | 22.54 | 22.60 | 6,222,563 | -2.27(-9.13%) |
Feb 17, 2016 | 24.17 | 24.99 | 22.76 | 24.87 | 5,614,469 | +0.69(+2.85%) |
Feb 16, 2016 | 24.65 | 24.76 | 23.84 | 24.18 | 2,571,966 | +0.01(+0.04%) |
Feb 12, 2016 | 24.11 | 24.17 | 24.17 | 24.17 | 3,320,500 | +0.51(+2.16%) |
Feb 11, 2016 | 22.88 | 23.88 | 22.36 | 23.66 | 6,058,479 | +0.09(+0.38%) |
Feb 10, 2016 | 23.78 | 24.67 | 23.10 | 23.57 | 4,245,161 | -0.23(-0.97%) |
Feb 09, 2016 | 25.39 | 25.39 | 23.37 | 23.80 | 4,402,914 | -1.67(-6.56%) |
Feb 08, 2016 | 23.69 | 25.54 | 23.30 | 25.47 | 7,424,257 | +0.59(+2.37%) |
Feb 05, 2016 | 26.82 | 26.83 | 24.47 | 24.88 | 6,087,149 | -2.37(-8.70%) |
Feb 04, 2016 | 28.49 | 29.18 | 27.16 | 27.25 | 3,358,719 | -1.04(-3.68%) |
Feb 03, 2016 | 27.43 | 28.32 | 25.87 | 28.29 | 3,159,824 | +1.67(+6.27%) |
Feb 02, 2016 | 27.49 | 27.49 | 26.25 | 26.62 | 3,599,005 | -1.55(-5.50%) |
Feb 01, 2016 | 28.24 | 28.83 | 27.45 | 28.17 | 3,648,523 | -0.90(-3.10%) |
Jan 29, 2016 | 27.87 | 29.22 | 27.74 | 29.07 | 3,808,634 | +1.49(+5.40%) |
Jan 28, 2016 | 28.17 | 28.53 | 26.94 | 27.58 | 4,793,786 | +1.06(+4.00%) |
Jan 27, 2016 | 25.89 | 27.08 | 25.13 | 26.52 | 6,740,072 | +0.59(+2.28%) |
Jan 26, 2016 | 25.13 | 26.79 | 24.25 | 25.93 | 3,680,220 | +1.45(+5.92%) |
Jan 25, 2016 | 25.19 | 26.25 | 24.45 | 24.48 | 3,294,241 | -1.52(-5.85%) |
Jan 22, 2016 | 26.60 | 27.70 | 25.35 | 26.00 | 7,334,851 | +0.67(+2.65%) |
Jan 21, 2016 | 23.65 | 25.41 | 23.23 | 25.33 | 7,614,740 | +1.62(+6.83%) |
Jan 20, 2016 | 23.88 | 24.09 | 22.20 | 23.71 | 5,275,398 | -0.66(-2.71%) |
Jan 19, 2016 | 26.52 | 26.57 | 23.70 | 24.37 | 6,046,992 | -1.86(-7.09%) |
Jan 15, 2016 | 26.45 | 26.23 | 26.23 | 26.23 | 6,975,300 | -1.64(-5.88%) |
Jan 14, 2016 | 28.46 | 28.82 | 26.92 | 27.87 | 6,595,359 | -0.30(-1.06%) |
Jan 13, 2016 | 29.72 | 30.39 | 27.89 | 28.17 | 3,244,415 | -1.14(-3.89%) |
Jan 12, 2016 | 29.63 | 29.90 | 28.34 | 29.31 | 3,357,139 | +0.33(+1.14%) |
Jan 11, 2016 | 29.86 | 30.15 | 28.47 | 28.98 | 3,775,976 | -0.28(-0.96%) |
Jan 08, 2016 | 29.70 | 30.28 | 29.01 | 29.26 | 3,276,872 | -0.15(-0.51%) |
Jan 07, 2016 | 29.17 | 30.91 | 28.85 | 29.41 | 3,902,933 | -0.63(-2.10%) |
Jan 06, 2016 | 31.35 | 31.35 | 29.69 | 30.04 | 4,165,639 | -2.45(-7.54%) |
Jan 05, 2016 | 32.37 | 32.68 | 31.81 | 32.49 | 2,181,117 | +0.22(+0.68%) |