Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.47 | 28.69 | 28.30 | 28.35 | 2,935,989 | -0.09(-0.32%) |
Mar 30, 2016 | 28.41 | 28.76 | 28.33 | 28.44 | 2,425,590 | +0.17(+0.59%) |
Mar 29, 2016 | 28.26 | 28.42 | 27.96 | 28.27 | 4,027,596 | -0.02(-0.07%) |
Mar 28, 2016 | 28.44 | 28.44 | 28.00 | 28.29 | 1,827,972 | +0.00(+0.00%) |
Mar 24, 2016 | 28.06 | 28.29 | 28.29 | 28.29 | 1,675,617 | +0.12(+0.42%) |
Mar 23, 2016 | 28.62 | 28.64 | 28.07 | 28.17 | 2,251,121 | -0.47(-1.64%) |
Mar 22, 2016 | 28.52 | 28.79 | 28.38 | 28.64 | 1,520,479 | +0.03(+0.10%) |
Mar 21, 2016 | 28.33 | 28.75 | 28.06 | 28.61 | 2,257,058 | +0.31(+1.11%) |
Mar 18, 2016 | 27.81 | 28.47 | 27.81 | 28.30 | 4,541,584 | -0.17(-0.58%) |
Mar 17, 2016 | 28.18 | 28.59 | 28.08 | 28.47 | 2,685,561 | +0.20(+0.72%) |
Mar 16, 2016 | 27.87 | 28.28 | 27.66 | 28.26 | 4,296,293 | +0.39(+1.39%) |
Mar 15, 2016 | 27.93 | 28.07 | 27.57 | 27.88 | 2,198,789 | -0.04(-0.13%) |
Mar 14, 2016 | 27.97 | 28.09 | 27.80 | 27.91 | 2,572,137 | -0.20(-0.72%) |
Mar 11, 2016 | 27.88 | 28.14 | 27.74 | 28.12 | 2,965,263 | +0.51(+1.83%) |
Mar 10, 2016 | 27.66 | 27.90 | 27.18 | 27.61 | 2,864,406 | -0.07(-0.27%) |
Mar 09, 2016 | 27.32 | 27.87 | 27.13 | 27.68 | 3,773,148 | +0.43(+1.59%) |
Mar 08, 2016 | 27.16 | 27.47 | 26.94 | 27.25 | 2,502,267 | -0.16(-0.57%) |
Mar 07, 2016 | 27.09 | 27.57 | 26.93 | 27.41 | 1,956,034 | +0.19(+0.71%) |
Mar 04, 2016 | 27.51 | 27.57 | 27.11 | 27.22 | 2,153,229 | -0.23(-0.84%) |
Mar 03, 2016 | 27.16 | 27.48 | 26.99 | 27.45 | 2,101,490 | +0.18(+0.68%) |
Mar 02, 2016 | 27.53 | 27.68 | 27.11 | 27.26 | 3,342,525 | -0.42(-1.53%) |
Mar 01, 2016 | 27.16 | 27.69 | 27.14 | 27.68 | 2,225,596 | +0.72(+2.66%) |
Feb 29, 2016 | 27.02 | 27.33 | 26.91 | 26.97 | 2,411,714 | -0.08(-0.31%) |
Feb 26, 2016 | 27.57 | 27.58 | 26.98 | 27.05 | 2,710,529 | -0.37(-1.34%) |
Feb 25, 2016 | 27.24 | 27.43 | 26.94 | 27.42 | 1,646,789 | +0.25(+0.92%) |
Feb 24, 2016 | 26.62 | 27.22 | 26.53 | 27.17 | 2,423,210 | +0.26(+0.96%) |
Feb 23, 2016 | 27.07 | 27.18 | 26.77 | 26.91 | 3,867,584 | -0.28(-1.02%) |
Feb 22, 2016 | 27.83 | 27.85 | 27.08 | 27.19 | 4,524,007 | -0.44(-1.60%) |
Feb 19, 2016 | 26.98 | 27.76 | 26.63 | 27.63 | 8,125,920 | +0.77(+2.88%) |
Feb 18, 2016 | 26.48 | 26.90 | 26.45 | 26.86 | 3,956,953 | +0.33(+1.25%) |
Feb 17, 2016 | 26.32 | 26.64 | 26.18 | 26.52 | 3,085,113 | +0.41(+1.59%) |
Feb 16, 2016 | 25.53 | 26.11 | 25.32 | 26.11 | 4,677,743 | +0.84(+3.32%) |
Feb 12, 2016 | 24.94 | 25.27 | 25.27 | 25.27 | 3,582,662 | +0.50(+2.03%) |
Feb 11, 2016 | 24.79 | 25.05 | 24.50 | 24.77 | 4,243,743 | -0.51(-2.02%) |
Feb 10, 2016 | 25.36 | 25.83 | 25.25 | 25.28 | 3,144,510 | +0.13(+0.51%) |
Feb 09, 2016 | 24.73 | 25.44 | 24.63 | 25.15 | 4,523,779 | +0.11(+0.44%) |
Feb 08, 2016 | 25.55 | 25.96 | 24.55 | 25.04 | 5,127,160 | -0.79(-3.07%) |
Feb 05, 2016 | 25.56 | 25.84 | 25.09 | 25.84 | 8,778,487 | +0.16(+0.60%) |
Feb 04, 2016 | 25.35 | 25.91 | 25.31 | 25.68 | 3,539,272 | +0.26(+1.00%) |
Feb 03, 2016 | 25.43 | 25.54 | 24.83 | 25.43 | 3,812,551 | +0.22(+0.87%) |
Feb 02, 2016 | 25.72 | 25.72 | 25.00 | 25.21 | 4,157,036 | -0.76(-2.92%) |
Feb 01, 2016 | 25.96 | 26.11 | 25.75 | 25.97 | 3,582,815 | -0.25(-0.94%) |
Jan 29, 2016 | 25.86 | 26.40 | 25.75 | 26.21 | 6,046,296 | +0.49(+1.90%) |
Jan 28, 2016 | 25.41 | 25.74 | 25.13 | 25.72 | 4,182,707 | +0.42(+1.68%) |
Jan 27, 2016 | 25.07 | 25.68 | 24.78 | 25.30 | 7,442,490 | +0.80(+3.28%) |
Jan 26, 2016 | 23.90 | 24.68 | 23.90 | 24.50 | 4,613,734 | +0.55(+2.29%) |
Jan 25, 2016 | 24.22 | 24.33 | 23.86 | 23.95 | 4,506,766 | -0.44(-1.80%) |
Jan 22, 2016 | 24.47 | 24.49 | 24.12 | 24.39 | 2,910,309 | +0.51(+2.14%) |
Jan 21, 2016 | 23.68 | 24.11 | 23.36 | 23.88 | 3,479,842 | +0.31(+1.32%) |
Jan 20, 2016 | 23.39 | 23.72 | 22.97 | 23.57 | 3,573,146 | -0.25(-1.03%) |
Jan 19, 2016 | 24.42 | 24.53 | 23.52 | 23.81 | 4,607,878 | -0.39(-1.62%) |
Jan 15, 2016 | 23.91 | 24.21 | 24.21 | 24.21 | 4,176,941 | -0.48(-1.96%) |
Jan 14, 2016 | 24.22 | 24.83 | 23.97 | 24.69 | 3,146,635 | +0.65(+2.69%) |
Jan 13, 2016 | 24.58 | 24.73 | 23.90 | 24.04 | 4,188,513 | -0.38(-1.57%) |
Jan 12, 2016 | 24.43 | 24.70 | 24.10 | 24.42 | 3,965,905 | +0.52(+2.18%) |
Jan 11, 2016 | 24.16 | 24.32 | 23.61 | 23.90 | 3,768,245 | -0.14(-0.57%) |
Jan 08, 2016 | 24.18 | 24.43 | 24.01 | 24.04 | 3,507,615 | -0.03(-0.11%) |
Jan 07, 2016 | 24.41 | 24.63 | 24.06 | 24.07 | 4,009,370 | -0.81(-3.26%) |
Jan 06, 2016 | 24.96 | 25.17 | 24.77 | 24.88 | 3,190,888 | -0.56(-2.19%) |
Jan 05, 2016 | 25.69 | 25.79 | 25.25 | 25.44 | 3,399,234 | -0.26(-0.99%) |