Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.32 | 32.06 | 31.32 | 31.89 | 1,161,008 | +0.50(+1.59%) |
Mar 30, 2016 | 32.27 | 32.37 | 30.59 | 31.39 | 1,797,455 | -0.47(-1.48%) |
Mar 29, 2016 | 31.19 | 31.88 | 30.60 | 31.86 | 1,154,637 | +0.26(+0.82%) |
Mar 28, 2016 | 32.10 | 32.19 | 31.31 | 31.60 | 1,247,860 | -0.41(-1.29%) |
Mar 24, 2016 | 31.04 | 32.01 | 32.01 | 32.01 | 1,663,990 | +0.33(+1.03%) |
Mar 23, 2016 | 32.00 | 32.21 | 31.59 | 31.69 | 1,071,296 | -0.55(-1.70%) |
Mar 22, 2016 | 32.15 | 32.84 | 31.95 | 32.24 | 1,274,086 | -0.48(-1.47%) |
Mar 21, 2016 | 32.22 | 32.81 | 32.00 | 32.71 | 1,296,147 | +0.25(+0.77%) |
Mar 18, 2016 | 32.98 | 33.34 | 32.00 | 32.47 | 3,013,358 | -0.35(-1.08%) |
Mar 17, 2016 | 30.84 | 33.00 | 30.48 | 32.82 | 2,553,002 | +2.35(+7.71%) |
Mar 16, 2016 | 30.32 | 30.78 | 29.88 | 30.47 | 2,299,569 | +0.38(+1.28%) |
Mar 15, 2016 | 30.06 | 30.19 | 29.32 | 30.09 | 1,647,226 | -0.40(-1.32%) |
Mar 14, 2016 | 30.72 | 30.96 | 30.22 | 30.49 | 2,095,990 | -0.60(-1.94%) |
Mar 11, 2016 | 29.46 | 31.61 | 28.76 | 31.09 | 4,288,109 | +3.65(+13.28%) |
Mar 10, 2016 | 27.39 | 27.56 | 26.44 | 27.45 | 1,435,538 | -0.07(-0.24%) |
Mar 09, 2016 | 28.12 | 28.28 | 27.28 | 27.52 | 1,551,303 | -0.34(-1.21%) |
Mar 08, 2016 | 29.80 | 29.88 | 27.79 | 27.85 | 1,317,505 | -2.10(-7.01%) |
Mar 07, 2016 | 28.62 | 30.09 | 28.43 | 29.95 | 3,202,071 | +1.31(+4.59%) |
Mar 04, 2016 | 28.39 | 29.17 | 28.18 | 28.64 | 3,294,006 | +0.51(+1.81%) |
Mar 03, 2016 | 26.93 | 28.33 | 26.81 | 28.13 | 2,005,338 | +1.14(+4.23%) |
Mar 02, 2016 | 26.12 | 27.00 | 25.63 | 26.99 | 2,328,083 | +0.63(+2.40%) |
Mar 01, 2016 | 26.72 | 27.11 | 26.34 | 26.35 | 1,945,163 | -0.14(-0.54%) |
Feb 29, 2016 | 26.24 | 26.79 | 26.02 | 26.50 | 1,537,984 | +0.36(+1.36%) |
Feb 26, 2016 | 25.68 | 26.53 | 25.60 | 26.14 | 1,655,631 | +1.05(+4.17%) |
Feb 25, 2016 | 25.77 | 25.93 | 24.39 | 25.10 | 1,542,945 | -0.57(-2.21%) |
Feb 24, 2016 | 25.80 | 26.06 | 24.73 | 25.66 | 2,516,603 | -0.40(-1.55%) |
Feb 23, 2016 | 26.97 | 27.19 | 26.03 | 26.07 | 1,513,757 | -0.94(-3.48%) |
Feb 22, 2016 | 27.31 | 27.51 | 26.95 | 27.01 | 1,501,529 | +0.30(+1.14%) |
Feb 19, 2016 | 25.99 | 26.74 | 25.89 | 26.70 | 2,478,271 | +0.20(+0.75%) |
Feb 18, 2016 | 25.88 | 26.68 | 25.65 | 26.50 | 2,866,826 | +0.86(+3.37%) |
Feb 17, 2016 | 25.36 | 26.02 | 25.22 | 25.64 | 2,148,751 | +0.42(+1.66%) |
Feb 16, 2016 | 26.01 | 26.28 | 25.05 | 25.22 | 2,041,826 | -0.54(-2.10%) |
Feb 12, 2016 | 24.93 | 25.76 | 25.76 | 25.76 | 4,131,205 | +0.32(+1.27%) |
Feb 11, 2016 | 27.17 | 27.39 | 24.36 | 25.44 | 6,340,218 | -1.22(-4.56%) |
Feb 10, 2016 | 27.26 | 27.55 | 26.54 | 26.66 | 2,991,447 | -0.50(-1.85%) |
Feb 09, 2016 | 27.46 | 28.10 | 26.55 | 27.16 | 2,192,792 | -0.70(-2.52%) |
Feb 08, 2016 | 27.79 | 28.33 | 27.54 | 27.86 | 3,029,551 | -0.45(-1.58%) |
Feb 05, 2016 | 28.10 | 29.01 | 28.10 | 28.31 | 4,878,292 | -0.03(-0.10%) |
Feb 04, 2016 | 28.52 | 29.39 | 28.15 | 28.34 | 4,126,197 | -0.19(-0.67%) |
Feb 03, 2016 | 29.47 | 29.50 | 27.89 | 28.53 | 4,288,728 | -0.69(-2.37%) |
Feb 02, 2016 | 29.51 | 29.51 | 28.67 | 29.22 | 2,352,162 | -1.18(-3.87%) |
Feb 01, 2016 | 31.51 | 31.79 | 29.60 | 30.40 | 3,178,543 | -1.76(-5.47%) |
Jan 29, 2016 | 31.71 | 32.18 | 30.87 | 32.16 | 3,040,005 | +0.67(+2.14%) |
Jan 28, 2016 | 32.96 | 33.41 | 31.23 | 31.48 | 1,694,696 | -0.45(-1.40%) |
Jan 27, 2016 | 31.09 | 33.05 | 30.84 | 31.93 | 1,983,235 | +0.75(+2.41%) |
Jan 26, 2016 | 30.03 | 31.22 | 29.73 | 31.18 | 1,883,088 | +1.61(+5.46%) |
Jan 25, 2016 | 31.18 | 31.21 | 29.01 | 29.56 | 2,542,588 | -2.30(-7.22%) |
Jan 22, 2016 | 32.65 | 32.89 | 31.39 | 31.86 | 1,614,072 | +0.27(+0.84%) |
Jan 21, 2016 | 30.44 | 32.16 | 29.95 | 31.59 | 2,025,031 | +1.04(+3.39%) |
Jan 20, 2016 | 30.64 | 30.96 | 29.61 | 30.56 | 2,427,164 | -0.12(-0.40%) |
Jan 19, 2016 | 30.91 | 31.33 | 30.18 | 30.68 | 2,025,503 | -0.03(-0.09%) |
Jan 15, 2016 | 29.85 | 30.71 | 30.71 | 30.71 | 1,724,844 | -0.44(-1.40%) |
Jan 14, 2016 | 30.83 | 31.71 | 30.32 | 31.15 | 1,756,588 | +0.66(+2.18%) |
Jan 13, 2016 | 32.07 | 32.25 | 30.37 | 30.48 | 1,232,020 | -1.09(-3.46%) |
Jan 12, 2016 | 31.91 | 32.30 | 30.47 | 31.58 | 1,685,460 | +0.03(+0.09%) |
Jan 11, 2016 | 32.31 | 32.41 | 31.32 | 31.55 | 1,969,672 | -0.66(-2.04%) |
Jan 08, 2016 | 32.94 | 33.01 | 31.90 | 32.20 | 2,192,754 | -0.44(-1.34%) |
Jan 07, 2016 | 33.76 | 33.76 | 32.50 | 32.64 | 1,603,532 | -1.37(-4.02%) |
Jan 06, 2016 | 34.83 | 35.41 | 33.73 | 34.01 | 1,190,829 | -1.89(-5.27%) |
Jan 05, 2016 | 36.84 | 36.86 | 35.64 | 35.90 | 1,412,140 | -0.94(-2.55%) |