Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.36 | 28.01 | 27.29 | 27.92 | 1,284,825 | +0.60(+2.20%) |
Mar 30, 2016 | 27.14 | 27.88 | 27.14 | 27.32 | 1,401,005 | +0.48(+1.79%) |
Mar 29, 2016 | 26.23 | 26.97 | 26.16 | 26.84 | 625,173 | +0.41(+1.55%) |
Mar 28, 2016 | 26.73 | 26.85 | 26.26 | 26.43 | 575,585 | -0.09(-0.34%) |
Mar 24, 2016 | 26.20 | 26.52 | 26.52 | 26.52 | 431,800 | +0.07(+0.26%) |
Mar 23, 2016 | 27.17 | 27.22 | 26.40 | 26.45 | 577,199 | -0.70(-2.58%) |
Mar 22, 2016 | 27.10 | 27.30 | 26.87 | 27.15 | 925,402 | -0.06(-0.22%) |
Mar 21, 2016 | 27.45 | 27.70 | 26.92 | 27.21 | 876,139 | -0.03(-0.11%) |
Mar 18, 2016 | 27.54 | 28.14 | 27.22 | 27.24 | 1,223,911 | -0.33(-1.20%) |
Mar 17, 2016 | 27.12 | 27.74 | 26.99 | 27.57 | 524,483 | +0.46(+1.70%) |
Mar 16, 2016 | 26.41 | 27.27 | 26.39 | 27.11 | 746,764 | +0.50(+1.88%) |
Mar 15, 2016 | 26.65 | 26.78 | 26.42 | 26.61 | 438,979 | -0.28(-1.04%) |
Mar 14, 2016 | 26.75 | 26.98 | 26.52 | 26.89 | 651,334 | +0.01(+0.04%) |
Mar 11, 2016 | 26.45 | 26.89 | 26.17 | 26.88 | 999,155 | +0.67(+2.56%) |
Mar 10, 2016 | 26.39 | 26.93 | 25.59 | 26.21 | 1,089,817 | +0.01(+0.04%) |
Mar 09, 2016 | 26.08 | 26.66 | 25.73 | 26.20 | 1,098,993 | +0.38(+1.47%) |
Mar 08, 2016 | 26.91 | 26.97 | 25.79 | 25.82 | 1,718,745 | -1.14(-4.23%) |
Mar 07, 2016 | 27.20 | 27.41 | 26.44 | 26.96 | 1,491,937 | -0.47(-1.71%) |
Mar 04, 2016 | 27.15 | 27.54 | 27.07 | 27.43 | 1,173,744 | +0.31(+1.14%) |
Mar 03, 2016 | 27.20 | 27.56 | 26.44 | 27.12 | 2,302,566 | -0.08(-0.29%) |
Mar 02, 2016 | 26.28 | 27.32 | 26.28 | 27.20 | 1,729,398 | +0.79(+2.99%) |
Mar 01, 2016 | 25.30 | 26.73 | 24.70 | 26.41 | 2,339,167 | +1.22(+4.84%) |
Feb 29, 2016 | 25.01 | 25.71 | 24.73 | 25.19 | 2,482,618 | +0.13(+0.52%) |
Feb 26, 2016 | 25.03 | 25.17 | 23.30 | 25.06 | 1,005,108 | +0.22(+0.89%) |
Feb 25, 2016 | 25.11 | 25.84 | 24.48 | 24.84 | 1,031,160 | -0.38(-1.51%) |
Feb 24, 2016 | 24.57 | 25.32 | 24.02 | 25.22 | 1,929,068 | +0.28(+1.12%) |
Feb 23, 2016 | 25.08 | 25.22 | 24.73 | 24.94 | 1,716,859 | -0.18(-0.72%) |
Feb 22, 2016 | 24.43 | 25.20 | 23.88 | 25.12 | 2,363,521 | +1.07(+4.45%) |
Feb 19, 2016 | 24.68 | 24.89 | 23.46 | 24.05 | 3,239,858 | +1.52(+6.75%) |
Feb 18, 2016 | 23.21 | 23.96 | 22.38 | 22.53 | 3,001,342 | -0.56(-2.43%) |
Feb 17, 2016 | 22.26 | 23.32 | 22.22 | 23.09 | 2,449,484 | +0.91(+4.10%) |
Feb 16, 2016 | 21.30 | 22.29 | 21.30 | 22.18 | 1,726,427 | +1.64(+7.98%) |
Feb 12, 2016 | 19.97 | 20.54 | 20.54 | 20.54 | 1,202,200 | +0.74(+3.74%) |
Feb 11, 2016 | 20.18 | 20.43 | 19.37 | 19.80 | 1,441,763 | -0.70(-3.41%) |
Feb 10, 2016 | 20.41 | 20.92 | 20.08 | 20.50 | 1,686,423 | +0.29(+1.43%) |
Feb 09, 2016 | 20.00 | 20.60 | 20.00 | 20.21 | 1,821,592 | -0.02(-0.10%) |
Feb 08, 2016 | 21.10 | 21.10 | 19.76 | 20.23 | 2,171,468 | -1.17(-5.47%) |
Feb 05, 2016 | 21.97 | 22.50 | 21.29 | 21.40 | 1,551,808 | -0.72(-3.25%) |
Feb 04, 2016 | 21.79 | 22.23 | 21.77 | 22.12 | 845,188 | +0.29(+1.33%) |
Feb 03, 2016 | 21.68 | 22.11 | 20.53 | 21.83 | 1,597,722 | +0.37(+1.72%) |
Feb 02, 2016 | 22.87 | 23.28 | 21.39 | 21.46 | 1,618,741 | -1.58(-6.86%) |
Feb 01, 2016 | 22.24 | 23.18 | 21.95 | 23.04 | 1,740,206 | +0.62(+2.77%) |
Jan 29, 2016 | 21.42 | 22.46 | 21.27 | 22.42 | 1,774,223 | +1.09(+5.11%) |
Jan 28, 2016 | 21.76 | 21.86 | 21.14 | 21.33 | 1,209,334 | -0.18(-0.84%) |
Jan 27, 2016 | 22.10 | 22.29 | 21.41 | 21.51 | 1,069,384 | -0.84(-3.76%) |
Jan 26, 2016 | 21.86 | 22.59 | 21.85 | 22.35 | 922,853 | +0.64(+2.95%) |
Jan 25, 2016 | 22.31 | 22.59 | 21.69 | 21.71 | 1,405,043 | -0.81(-3.60%) |
Jan 22, 2016 | 22.20 | 22.80 | 21.90 | 22.52 | 1,640,210 | +0.61(+2.78%) |
Jan 21, 2016 | 21.96 | 21.96 | 21.41 | 21.91 | 1,470,221 | +0.14(+0.64%) |
Jan 20, 2016 | 21.97 | 22.01 | 20.79 | 21.77 | 4,232,134 | -0.55(-2.46%) |
Jan 19, 2016 | 22.92 | 23.11 | 22.10 | 22.32 | 1,930,027 | -0.41(-1.80%) |
Jan 15, 2016 | 22.76 | 22.73 | 22.73 | 22.73 | 1,954,300 | -0.58(-2.49%) |
Jan 14, 2016 | 23.20 | 23.35 | 22.84 | 23.31 | 2,802,980 | +0.25(+1.08%) |
Jan 13, 2016 | 23.63 | 24.20 | 22.23 | 23.06 | 2,181,305 | -0.45(-1.91%) |
Jan 12, 2016 | 23.58 | 23.65 | 22.66 | 23.51 | 2,617,994 | +0.23(+0.99%) |
Jan 11, 2016 | 23.54 | 23.70 | 22.77 | 23.28 | 1,493,271 | -0.08(-0.34%) |
Jan 08, 2016 | 23.59 | 24.41 | 23.02 | 23.36 | 1,779,934 | -0.06(-0.26%) |
Jan 07, 2016 | 24.03 | 24.33 | 23.07 | 23.42 | 1,841,272 | -1.02(-4.17%) |
Jan 06, 2016 | 24.87 | 25.14 | 23.95 | 24.44 | 2,638,237 | -0.67(-2.69%) |
Jan 05, 2016 | 25.60 | 25.80 | 24.64 | 25.11 | 2,388,299 | -0.49(-1.89%) |