Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.89 | 28.14 | 27.64 | 27.68 | 2,606,677 | -0.19(-0.67%) |
Mar 30, 2016 | 27.61 | 27.94 | 27.53 | 27.87 | 2,393,613 | +0.47(+1.71%) |
Mar 29, 2016 | 27.03 | 27.44 | 26.85 | 27.40 | 2,447,025 | +0.27(+0.99%) |
Mar 28, 2016 | 26.92 | 27.17 | 26.82 | 27.13 | 1,599,267 | +0.32(+1.20%) |
Mar 24, 2016 | 26.68 | 26.81 | 26.81 | 26.81 | 1,802,526 | -0.15(-0.57%) |
Mar 23, 2016 | 27.14 | 27.19 | 26.77 | 26.96 | 1,964,230 | -0.32(-1.18%) |
Mar 22, 2016 | 27.13 | 27.36 | 27.09 | 27.28 | 2,287,646 | -0.02(-0.07%) |
Mar 21, 2016 | 27.24 | 27.44 | 27.14 | 27.30 | 1,600,489 | +0.02(+0.07%) |
Mar 18, 2016 | 27.71 | 27.77 | 27.25 | 27.28 | 2,943,395 | -0.35(-1.28%) |
Mar 17, 2016 | 27.43 | 27.78 | 27.28 | 27.64 | 3,230,084 | +0.53(+1.94%) |
Mar 16, 2016 | 26.54 | 27.23 | 26.51 | 27.11 | 2,390,871 | +0.51(+1.93%) |
Mar 15, 2016 | 26.37 | 26.60 | 26.33 | 26.60 | 1,511,987 | -0.02(-0.07%) |
Mar 14, 2016 | 26.57 | 26.73 | 26.48 | 26.62 | 2,079,110 | -0.12(-0.43%) |
Mar 11, 2016 | 26.63 | 26.79 | 26.53 | 26.73 | 2,454,318 | +0.46(+1.73%) |
Mar 10, 2016 | 26.57 | 26.68 | 26.01 | 26.28 | 2,309,440 | -0.30(-1.13%) |
Mar 09, 2016 | 26.20 | 26.72 | 26.20 | 26.58 | 2,369,027 | +0.46(+1.74%) |
Mar 08, 2016 | 25.88 | 26.21 | 25.87 | 26.12 | 2,106,279 | -0.10(-0.37%) |
Mar 07, 2016 | 25.71 | 26.22 | 25.65 | 26.22 | 2,351,681 | +0.36(+1.39%) |
Mar 04, 2016 | 25.67 | 25.89 | 25.60 | 25.86 | 2,464,139 | +0.24(+0.93%) |
Mar 03, 2016 | 25.45 | 25.71 | 25.38 | 25.62 | 2,199,490 | +0.19(+0.73%) |
Mar 02, 2016 | 25.36 | 25.52 | 25.06 | 25.44 | 2,718,222 | -0.08(-0.30%) |
Mar 01, 2016 | 25.05 | 25.62 | 25.04 | 25.51 | 2,597,559 | +0.70(+2.82%) |
Feb 29, 2016 | 24.88 | 24.95 | 24.68 | 24.81 | 3,211,138 | -0.01(-0.03%) |
Feb 26, 2016 | 24.84 | 24.97 | 24.56 | 24.82 | 3,835,708 | +0.23(+0.94%) |
Feb 25, 2016 | 24.27 | 24.69 | 24.17 | 24.59 | 2,712,805 | +0.56(+2.32%) |
Feb 24, 2016 | 23.89 | 24.12 | 23.24 | 24.03 | 3,721,201 | -0.30(-1.24%) |
Feb 23, 2016 | 24.40 | 24.62 | 24.21 | 24.33 | 2,629,386 | -0.14(-0.58%) |
Feb 22, 2016 | 24.75 | 24.87 | 24.42 | 24.47 | 2,473,629 | +0.04(+0.18%) |
Feb 19, 2016 | 24.22 | 24.47 | 23.95 | 24.43 | 2,256,139 | -0.13(-0.52%) |
Feb 18, 2016 | 24.79 | 24.82 | 24.34 | 24.56 | 2,069,415 | -0.05(-0.21%) |
Feb 17, 2016 | 24.21 | 24.66 | 24.13 | 24.61 | 2,816,958 | +0.62(+2.60%) |
Feb 16, 2016 | 23.91 | 24.00 | 23.49 | 23.98 | 2,490,313 | +0.46(+1.96%) |
Feb 12, 2016 | 22.89 | 23.52 | 23.52 | 23.52 | 2,917,479 | +0.91(+4.00%) |
Feb 11, 2016 | 22.50 | 22.68 | 22.29 | 22.62 | 2,965,366 | -0.28(-1.23%) |
Feb 10, 2016 | 23.41 | 23.61 | 22.87 | 22.90 | 2,839,343 | -0.35(-1.52%) |
Feb 09, 2016 | 23.43 | 23.71 | 23.02 | 23.25 | 3,852,061 | -0.47(-2.00%) |
Feb 08, 2016 | 23.81 | 23.83 | 23.54 | 23.73 | 2,862,577 | -0.45(-1.86%) |
Feb 05, 2016 | 24.44 | 24.50 | 24.09 | 24.18 | 2,164,474 | -0.39(-1.59%) |
Feb 04, 2016 | 24.34 | 24.72 | 24.34 | 24.57 | 2,292,080 | +0.38(+1.57%) |
Feb 03, 2016 | 24.13 | 24.26 | 23.58 | 24.19 | 3,007,703 | +0.47(+2.00%) |
Feb 02, 2016 | 23.72 | 23.73 | 23.39 | 23.72 | 3,178,102 | -0.37(-1.52%) |
Feb 01, 2016 | 24.18 | 24.20 | 23.82 | 24.08 | 2,280,695 | -0.21(-0.85%) |
Jan 29, 2016 | 24.28 | 24.36 | 23.78 | 24.29 | 3,009,827 | +0.21(+0.85%) |
Jan 28, 2016 | 23.93 | 24.11 | 23.64 | 24.08 | 2,894,950 | +0.57(+2.43%) |
Jan 27, 2016 | 23.17 | 23.73 | 23.15 | 23.51 | 3,051,943 | +0.33(+1.41%) |
Jan 26, 2016 | 22.96 | 23.30 | 22.85 | 23.18 | 2,610,938 | +0.62(+2.76%) |
Jan 25, 2016 | 23.32 | 23.32 | 22.53 | 22.56 | 3,327,716 | -0.86(-3.67%) |
Jan 22, 2016 | 23.07 | 23.43 | 23.02 | 23.42 | 3,476,196 | +0.88(+3.90%) |
Jan 21, 2016 | 22.05 | 22.59 | 21.96 | 22.54 | 3,465,204 | +0.67(+3.05%) |
Jan 20, 2016 | 21.79 | 22.05 | 21.49 | 21.87 | 5,586,923 | -0.30(-1.33%) |
Jan 19, 2016 | 22.14 | 22.39 | 21.95 | 22.17 | 4,525,845 | +0.32(+1.47%) |
Jan 15, 2016 | 22.36 | 21.85 | 21.85 | 21.85 | 3,917,290 | -1.05(-4.60%) |
Jan 14, 2016 | 23.04 | 23.12 | 22.59 | 22.90 | 3,447,998 | -0.13(-0.59%) |
Jan 13, 2016 | 23.81 | 23.81 | 22.93 | 23.04 | 3,330,961 | -0.54(-2.29%) |
Jan 12, 2016 | 23.46 | 23.68 | 23.24 | 23.57 | 4,630,764 | +0.41(+1.77%) |
Jan 11, 2016 | 23.36 | 23.38 | 22.99 | 23.16 | 2,496,687 | +0.02(+0.08%) |
Jan 08, 2016 | 23.50 | 23.55 | 23.13 | 23.14 | 2,126,755 | -0.10(-0.44%) |
Jan 07, 2016 | 23.39 | 23.68 | 23.23 | 23.25 | 2,539,189 | -0.53(-2.24%) |
Jan 06, 2016 | 24.06 | 24.11 | 23.75 | 23.78 | 2,377,211 | -0.45(-1.85%) |
Jan 05, 2016 | 24.44 | 24.52 | 24.06 | 24.23 | 2,496,850 | -0.19(-0.78%) |