Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.06 | 27.38 | 26.69 | 27.08 | 1,016,087 | -0.07(-0.28%) |
Mar 30, 2016 | 27.24 | 27.81 | 26.91 | 27.15 | 944,223 | +0.04(+0.15%) |
Mar 29, 2016 | 26.89 | 27.13 | 26.43 | 27.11 | 1,392,435 | -0.02(-0.09%) |
Mar 28, 2016 | 27.09 | 27.28 | 26.67 | 27.14 | 790,779 | +0.05(+0.18%) |
Mar 24, 2016 | 26.93 | 27.09 | 27.09 | 27.09 | 782,079 | -0.06(-0.22%) |
Mar 23, 2016 | 27.63 | 27.64 | 27.10 | 27.14 | 708,676 | -0.58(-2.10%) |
Mar 22, 2016 | 27.64 | 27.76 | 27.40 | 27.73 | 1,350,956 | -0.13(-0.45%) |
Mar 21, 2016 | 27.84 | 28.25 | 27.47 | 27.85 | 1,312,598 | +0.08(+0.27%) |
Mar 18, 2016 | 26.86 | 27.82 | 26.73 | 27.78 | 4,117,083 | +0.89(+3.32%) |
Mar 17, 2016 | 26.64 | 27.04 | 26.27 | 26.89 | 1,314,955 | +0.15(+0.56%) |
Mar 16, 2016 | 26.55 | 27.01 | 26.35 | 26.74 | 1,903,714 | +0.06(+0.22%) |
Mar 15, 2016 | 26.66 | 26.78 | 25.86 | 26.68 | 926,052 | -0.28(-1.02%) |
Mar 14, 2016 | 27.09 | 27.15 | 26.74 | 26.95 | 1,404,097 | -0.23(-0.86%) |
Mar 11, 2016 | 26.49 | 27.22 | 26.38 | 27.19 | 1,017,951 | +0.98(+3.75%) |
Mar 10, 2016 | 26.21 | 26.33 | 25.68 | 26.20 | 1,046,279 | +0.22(+0.83%) |
Mar 09, 2016 | 26.34 | 26.39 | 25.74 | 25.99 | 1,319,643 | -0.13(-0.51%) |
Mar 08, 2016 | 26.49 | 26.82 | 26.09 | 26.12 | 1,876,971 | -0.62(-2.31%) |
Mar 07, 2016 | 26.70 | 27.06 | 26.52 | 26.74 | 1,641,198 | -0.06(-0.22%) |
Mar 04, 2016 | 26.57 | 26.95 | 26.51 | 26.79 | 1,256,297 | +0.38(+1.45%) |
Mar 03, 2016 | 26.34 | 26.66 | 26.14 | 26.41 | 2,006,245 | +0.07(+0.25%) |
Mar 02, 2016 | 26.05 | 26.35 | 25.83 | 26.34 | 1,211,410 | +0.33(+1.25%) |
Mar 01, 2016 | 25.08 | 26.12 | 25.05 | 26.02 | 2,248,872 | +1.03(+4.14%) |
Feb 29, 2016 | 25.41 | 25.62 | 24.98 | 24.99 | 2,079,454 | -0.43(-1.71%) |
Feb 26, 2016 | 25.35 | 25.85 | 24.94 | 25.42 | 2,268,505 | +0.38(+1.50%) |
Feb 25, 2016 | 24.48 | 25.09 | 24.44 | 25.04 | 1,353,467 | +0.57(+2.32%) |
Feb 24, 2016 | 23.78 | 24.55 | 23.57 | 24.48 | 1,617,094 | +0.25(+1.03%) |
Feb 23, 2016 | 24.84 | 25.26 | 23.98 | 24.23 | 1,115,039 | -0.68(-2.71%) |
Feb 22, 2016 | 24.53 | 25.09 | 24.53 | 24.90 | 1,315,386 | +0.58(+2.40%) |
Feb 19, 2016 | 24.01 | 24.43 | 23.96 | 24.32 | 1,191,827 | +0.09(+0.38%) |
Feb 18, 2016 | 24.91 | 24.93 | 24.06 | 24.23 | 1,642,241 | -0.64(-2.58%) |
Feb 17, 2016 | 25.32 | 25.56 | 24.77 | 24.87 | 1,769,535 | -0.19(-0.77%) |
Feb 16, 2016 | 24.48 | 25.27 | 24.23 | 25.06 | 1,867,710 | +0.98(+4.05%) |
Feb 12, 2016 | 23.48 | 24.08 | 24.08 | 24.08 | 2,653,071 | +1.14(+4.98%) |
Feb 11, 2016 | 23.53 | 23.60 | 22.72 | 22.94 | 3,390,390 | -1.18(-4.87%) |
Feb 10, 2016 | 24.57 | 25.00 | 24.11 | 24.12 | 1,946,269 | -0.18(-0.75%) |
Feb 09, 2016 | 24.23 | 24.91 | 24.08 | 24.30 | 3,347,577 | -0.48(-1.95%) |
Feb 08, 2016 | 25.06 | 25.09 | 24.24 | 24.79 | 2,955,583 | -1.01(-3.91%) |
Feb 05, 2016 | 26.80 | 26.88 | 25.71 | 25.79 | 1,314,982 | -0.94(-3.52%) |
Feb 04, 2016 | 26.02 | 26.74 | 26.02 | 26.74 | 2,471,096 | +0.61(+2.33%) |
Feb 03, 2016 | 26.61 | 26.61 | 25.23 | 26.13 | 2,422,757 | -0.22(-0.82%) |
Feb 02, 2016 | 26.83 | 27.09 | 26.15 | 26.34 | 1,944,188 | -0.97(-3.54%) |
Feb 01, 2016 | 26.99 | 27.47 | 26.76 | 27.31 | 2,288,585 | +0.28(+1.05%) |
Jan 29, 2016 | 26.57 | 27.12 | 26.12 | 27.03 | 4,177,471 | +0.46(+1.73%) |
Jan 28, 2016 | 28.11 | 28.59 | 26.17 | 26.57 | 4,924,515 | -1.61(-5.71%) |
Jan 27, 2016 | 27.93 | 28.82 | 27.89 | 28.18 | 2,282,049 | +0.14(+0.50%) |
Jan 26, 2016 | 27.41 | 28.19 | 27.41 | 28.04 | 2,015,759 | +0.73(+2.67%) |
Jan 25, 2016 | 28.44 | 28.51 | 27.25 | 27.31 | 1,666,744 | -1.24(-4.35%) |
Jan 22, 2016 | 28.50 | 28.74 | 28.22 | 28.55 | 1,962,185 | +0.61(+2.16%) |
Jan 21, 2016 | 28.66 | 28.85 | 27.94 | 27.95 | 1,750,880 | -0.72(-2.52%) |
Jan 20, 2016 | 28.47 | 28.92 | 27.80 | 28.67 | 1,719,949 | -0.32(-1.11%) |
Jan 19, 2016 | 29.99 | 29.99 | 28.82 | 28.99 | 1,052,508 | -0.56(-1.88%) |
Jan 15, 2016 | 29.20 | 29.55 | 29.55 | 29.55 | 1,538,663 | -0.47(-1.57%) |
Jan 14, 2016 | 30.20 | 30.29 | 29.31 | 30.02 | 2,252,687 | +0.53(+1.80%) |
Jan 13, 2016 | 31.16 | 31.49 | 29.35 | 29.49 | 1,711,658 | -1.58(-5.09%) |
Jan 12, 2016 | 31.12 | 31.12 | 30.35 | 31.07 | 1,431,870 | +0.23(+0.75%) |
Jan 11, 2016 | 31.20 | 31.44 | 30.59 | 30.84 | 1,279,518 | -0.26(-0.83%) |
Jan 08, 2016 | 32.07 | 32.07 | 31.02 | 31.10 | 1,050,958 | -0.62(-1.96%) |
Jan 07, 2016 | 32.32 | 32.85 | 31.61 | 31.72 | 2,386,830 | -1.39(-4.21%) |
Jan 06, 2016 | 32.81 | 33.32 | 32.81 | 33.11 | 935,635 | -0.36(-1.09%) |
Jan 05, 2016 | 33.63 | 33.98 | 33.33 | 33.47 | 630,123 | -0.15(-0.44%) |