Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.11 | 28.18 | 27.41 | 27.53 | 3,177,600 | -0.70(-2.49%) |
Mar 30, 2016 | 27.84 | 28.81 | 27.84 | 28.24 | 2,129,254 | +0.50(+1.80%) |
Mar 29, 2016 | 27.98 | 28.06 | 27.42 | 27.74 | 2,898,843 | -0.43(-1.51%) |
Mar 28, 2016 | 27.73 | 28.18 | 27.50 | 28.16 | 1,671,258 | +0.59(+2.15%) |
Mar 24, 2016 | 27.94 | 27.57 | 27.57 | 27.57 | 2,758,004 | -0.70(-2.49%) |
Mar 23, 2016 | 28.65 | 28.71 | 28.12 | 28.27 | 1,721,901 | -0.38(-1.32%) |
Mar 22, 2016 | 28.85 | 29.00 | 28.43 | 28.65 | 1,634,291 | -0.28(-0.96%) |
Mar 21, 2016 | 29.05 | 29.42 | 28.71 | 28.93 | 1,552,882 | -0.12(-0.41%) |
Mar 18, 2016 | 29.10 | 29.46 | 28.87 | 29.05 | 2,806,538 | +0.13(+0.45%) |
Mar 17, 2016 | 28.74 | 29.15 | 28.25 | 28.92 | 1,391,590 | +0.18(+0.61%) |
Mar 16, 2016 | 28.45 | 28.91 | 28.28 | 28.75 | 1,818,169 | +0.11(+0.39%) |
Mar 15, 2016 | 29.01 | 29.01 | 28.38 | 28.64 | 1,538,233 | -0.68(-2.33%) |
Mar 14, 2016 | 28.90 | 29.51 | 28.73 | 29.32 | 2,885,750 | +0.30(+1.02%) |
Mar 11, 2016 | 27.75 | 29.16 | 27.72 | 29.02 | 3,000,207 | +1.69(+6.19%) |
Mar 10, 2016 | 27.49 | 27.77 | 26.96 | 27.33 | 2,767,260 | +0.06(+0.24%) |
Mar 09, 2016 | 28.01 | 28.13 | 27.19 | 27.27 | 2,745,551 | -0.50(-1.80%) |
Mar 08, 2016 | 28.59 | 28.88 | 27.25 | 27.77 | 3,849,350 | -1.23(-4.24%) |
Mar 07, 2016 | 28.59 | 29.20 | 28.50 | 29.00 | 2,376,234 | +0.28(+0.97%) |
Mar 04, 2016 | 28.78 | 29.12 | 28.45 | 28.72 | 3,155,651 | +0.14(+0.49%) |
Mar 03, 2016 | 28.19 | 28.70 | 27.97 | 28.58 | 1,924,564 | +0.30(+1.05%) |
Mar 02, 2016 | 28.15 | 28.64 | 28.06 | 28.28 | 2,098,578 | +0.23(+0.82%) |
Mar 01, 2016 | 27.31 | 28.27 | 27.24 | 28.05 | 2,168,128 | +0.90(+3.30%) |
Feb 29, 2016 | 27.51 | 27.65 | 27.14 | 27.16 | 2,493,686 | -0.38(-1.38%) |
Feb 26, 2016 | 27.41 | 28.02 | 27.34 | 27.53 | 1,965,938 | +0.35(+1.29%) |
Feb 25, 2016 | 26.64 | 27.18 | 26.40 | 27.18 | 1,967,023 | +0.55(+2.05%) |
Feb 24, 2016 | 25.91 | 26.75 | 25.62 | 26.64 | 2,581,588 | +0.17(+0.63%) |
Feb 23, 2016 | 26.73 | 27.10 | 26.13 | 26.47 | 2,777,379 | -0.33(-1.24%) |
Feb 22, 2016 | 26.75 | 27.42 | 26.68 | 26.80 | 2,438,876 | +0.06(+0.21%) |
Feb 19, 2016 | 26.31 | 26.83 | 26.18 | 26.75 | 2,399,585 | +0.16(+0.59%) |
Feb 18, 2016 | 27.07 | 27.27 | 26.57 | 26.59 | 3,497,847 | -0.44(-1.64%) |
Feb 17, 2016 | 26.42 | 27.38 | 26.42 | 27.03 | 3,437,122 | +0.99(+3.80%) |
Feb 16, 2016 | 25.05 | 26.09 | 24.97 | 26.05 | 3,803,104 | +1.45(+5.90%) |
Feb 12, 2016 | 24.01 | 24.59 | 24.59 | 24.59 | 4,296,846 | +0.57(+2.39%) |
Feb 11, 2016 | 24.69 | 24.98 | 23.80 | 24.02 | 4,419,555 | -1.18(-4.70%) |
Feb 10, 2016 | 25.95 | 26.52 | 24.67 | 25.20 | 3,579,186 | +0.49(+1.98%) |
Feb 09, 2016 | 24.63 | 24.92 | 24.15 | 24.71 | 4,975,684 | -0.48(-1.91%) |
Feb 08, 2016 | 26.18 | 26.33 | 25.03 | 25.19 | 3,821,076 | -1.55(-5.81%) |
Feb 05, 2016 | 27.26 | 27.63 | 26.69 | 26.75 | 3,057,435 | -0.59(-2.16%) |
Feb 04, 2016 | 26.91 | 27.74 | 26.85 | 27.34 | 2,123,361 | +0.42(+1.55%) |
Feb 03, 2016 | 27.28 | 27.34 | 26.32 | 26.92 | 2,719,476 | -0.08(-0.31%) |
Feb 02, 2016 | 27.53 | 27.53 | 26.78 | 27.01 | 4,218,942 | -0.85(-3.05%) |
Feb 01, 2016 | 27.99 | 28.10 | 27.70 | 27.86 | 3,723,329 | -0.42(-1.47%) |
Jan 29, 2016 | 28.04 | 28.36 | 27.70 | 28.27 | 3,533,372 | +0.31(+1.12%) |
Jan 28, 2016 | 28.18 | 28.33 | 27.75 | 27.96 | 2,574,611 | +0.10(+0.37%) |
Jan 27, 2016 | 27.85 | 28.44 | 27.33 | 27.86 | 3,239,133 | -0.13(-0.46%) |
Jan 26, 2016 | 27.87 | 28.35 | 27.63 | 27.99 | 2,421,795 | +0.40(+1.44%) |
Jan 25, 2016 | 28.00 | 28.03 | 27.56 | 27.59 | 3,884,807 | -0.41(-1.45%) |
Jan 22, 2016 | 28.16 | 28.32 | 27.51 | 28.00 | 3,401,363 | +0.34(+1.24%) |
Jan 21, 2016 | 27.51 | 27.94 | 27.26 | 27.65 | 3,052,571 | +0.14(+0.50%) |
Jan 20, 2016 | 27.72 | 28.14 | 26.91 | 27.52 | 4,074,936 | -0.38(-1.36%) |
Jan 19, 2016 | 28.38 | 28.39 | 27.57 | 27.89 | 4,134,651 | -0.06(-0.23%) |
Jan 15, 2016 | 28.22 | 27.96 | 27.96 | 27.96 | 4,234,115 | -0.89(-3.08%) |
Jan 14, 2016 | 28.74 | 29.09 | 28.17 | 28.85 | 3,256,789 | +0.19(+0.68%) |
Jan 13, 2016 | 30.09 | 30.43 | 28.57 | 28.65 | 2,989,407 | -1.09(-3.67%) |
Jan 12, 2016 | 30.08 | 30.25 | 29.57 | 29.74 | 3,483,918 | -0.06(-0.22%) |
Jan 11, 2016 | 30.12 | 30.34 | 29.28 | 29.81 | 2,516,403 | -0.12(-0.40%) |
Jan 08, 2016 | 30.84 | 31.16 | 29.87 | 29.93 | 3,266,971 | -0.75(-2.44%) |
Jan 07, 2016 | 31.01 | 31.57 | 30.61 | 30.68 | 3,342,148 | -1.29(-4.05%) |
Jan 06, 2016 | 32.75 | 32.79 | 31.83 | 31.97 | 2,576,535 | -1.29(-3.89%) |
Jan 05, 2016 | 33.89 | 34.23 | 33.21 | 33.27 | 2,631,013 | -0.50(-1.48%) |