Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.20 | 29.28 | 28.93 | 29.22 | 3,838,397 | +0.06(+0.22%) |
Mar 30, 2016 | 29.41 | 29.52 | 29.00 | 29.16 | 2,684,807 | -0.10(-0.35%) |
Mar 29, 2016 | 28.58 | 29.27 | 28.32 | 29.26 | 3,503,312 | +0.52(+1.82%) |
Mar 28, 2016 | 28.57 | 28.90 | 28.50 | 28.73 | 2,739,792 | +0.18(+0.62%) |
Mar 24, 2016 | 28.32 | 28.56 | 28.56 | 28.56 | 2,813,614 | -0.12(-0.43%) |
Mar 23, 2016 | 29.09 | 29.09 | 28.64 | 28.68 | 2,920,377 | -0.42(-1.43%) |
Mar 22, 2016 | 29.12 | 29.30 | 28.94 | 29.10 | 2,419,635 | -0.25(-0.86%) |
Mar 21, 2016 | 29.46 | 29.53 | 29.06 | 29.35 | 3,495,545 | -0.13(-0.45%) |
Mar 18, 2016 | 29.46 | 29.71 | 29.11 | 29.48 | 14,159,298 | +0.13(+0.44%) |
Mar 17, 2016 | 28.91 | 29.56 | 28.83 | 29.35 | 4,309,704 | +0.49(+1.70%) |
Mar 16, 2016 | 28.42 | 29.00 | 28.31 | 28.86 | 3,577,086 | +0.33(+1.14%) |
Mar 15, 2016 | 28.53 | 28.54 | 28.25 | 28.54 | 3,088,865 | -0.17(-0.58%) |
Mar 14, 2016 | 28.04 | 28.77 | 27.98 | 28.70 | 5,434,759 | +0.53(+1.88%) |
Mar 11, 2016 | 28.01 | 28.23 | 27.41 | 28.17 | 3,721,008 | +0.51(+1.83%) |
Mar 10, 2016 | 28.08 | 28.15 | 27.39 | 27.67 | 3,864,304 | -0.24(-0.84%) |
Mar 09, 2016 | 28.12 | 28.32 | 27.80 | 27.90 | 4,294,183 | -0.05(-0.19%) |
Mar 08, 2016 | 28.40 | 28.58 | 27.86 | 27.95 | 5,444,882 | -0.71(-2.48%) |
Mar 07, 2016 | 28.33 | 28.82 | 28.32 | 28.66 | 4,193,032 | +0.12(+0.43%) |
Mar 04, 2016 | 28.91 | 28.97 | 28.35 | 28.54 | 5,453,404 | -0.34(-1.18%) |
Mar 03, 2016 | 27.87 | 28.94 | 27.83 | 28.88 | 7,148,587 | +0.96(+3.42%) |
Mar 02, 2016 | 28.09 | 28.09 | 27.75 | 27.93 | 4,153,202 | -0.24(-0.83%) |
Mar 01, 2016 | 27.83 | 28.18 | 27.51 | 28.16 | 3,916,092 | +0.65(+2.35%) |
Feb 29, 2016 | 27.74 | 27.91 | 27.49 | 27.52 | 3,640,208 | -0.24(-0.87%) |
Feb 26, 2016 | 27.95 | 28.14 | 27.31 | 27.76 | 3,465,614 | +0.07(+0.25%) |
Feb 25, 2016 | 27.53 | 27.69 | 27.10 | 27.69 | 3,603,354 | +0.35(+1.27%) |
Feb 24, 2016 | 27.18 | 27.41 | 26.39 | 27.34 | 4,307,168 | -0.18(-0.64%) |
Feb 23, 2016 | 27.71 | 27.93 | 27.36 | 27.52 | 4,008,760 | -0.40(-1.42%) |
Feb 22, 2016 | 27.54 | 27.95 | 27.54 | 27.91 | 3,087,764 | +0.72(+2.63%) |
Feb 19, 2016 | 27.29 | 27.35 | 26.89 | 27.20 | 3,742,489 | -0.20(-0.74%) |
Feb 18, 2016 | 27.73 | 27.97 | 27.09 | 27.40 | 4,579,218 | -0.41(-1.48%) |
Feb 17, 2016 | 27.63 | 28.43 | 27.32 | 27.81 | 5,139,465 | +0.37(+1.34%) |
Feb 16, 2016 | 27.01 | 27.45 | 26.71 | 27.44 | 3,656,557 | +0.73(+2.72%) |
Feb 12, 2016 | 26.09 | 26.71 | 26.71 | 26.71 | 4,009,209 | +0.91(+3.54%) |
Feb 11, 2016 | 25.58 | 26.23 | 25.39 | 25.80 | 3,419,439 | -0.24(-0.90%) |
Feb 10, 2016 | 26.59 | 26.89 | 25.94 | 26.04 | 4,779,106 | -0.51(-1.91%) |
Feb 09, 2016 | 26.21 | 26.91 | 26.21 | 26.54 | 5,091,449 | -0.03(-0.10%) |
Feb 08, 2016 | 26.46 | 26.80 | 26.15 | 26.57 | 5,765,972 | -0.12(-0.44%) |
Feb 05, 2016 | 26.63 | 27.36 | 26.42 | 26.69 | 5,339,466 | +0.06(+0.22%) |
Feb 04, 2016 | 25.52 | 26.74 | 25.46 | 26.63 | 6,614,727 | +1.18(+4.62%) |
Feb 03, 2016 | 25.44 | 25.61 | 24.46 | 25.45 | 6,306,680 | +0.14(+0.55%) |
Feb 02, 2016 | 25.48 | 25.60 | 25.18 | 25.31 | 4,596,315 | -0.54(-2.08%) |
Feb 01, 2016 | 25.81 | 26.03 | 25.22 | 25.85 | 7,128,307 | -0.28(-1.08%) |
Jan 29, 2016 | 24.09 | 26.40 | 23.97 | 26.13 | 11,166,487 | +0.91(+3.61%) |
Jan 28, 2016 | 25.40 | 25.55 | 24.50 | 25.22 | 5,904,824 | +0.24(+0.96%) |
Jan 27, 2016 | 25.38 | 25.56 | 24.81 | 24.98 | 4,471,656 | -0.34(-1.35%) |
Jan 26, 2016 | 24.56 | 25.34 | 24.54 | 25.32 | 4,430,177 | +0.98(+4.03%) |
Jan 25, 2016 | 24.72 | 24.72 | 24.29 | 24.34 | 4,117,951 | -0.44(-1.76%) |
Jan 22, 2016 | 24.86 | 25.31 | 24.59 | 24.78 | 5,276,833 | +0.38(+1.57%) |
Jan 21, 2016 | 24.25 | 24.72 | 23.94 | 24.40 | 5,624,273 | +0.26(+1.06%) |
Jan 20, 2016 | 23.58 | 24.43 | 23.15 | 24.14 | 7,641,316 | +0.16(+0.67%) |
Jan 19, 2016 | 24.37 | 24.41 | 23.59 | 23.98 | 4,485,881 | -0.15(-0.62%) |
Jan 15, 2016 | 24.09 | 24.13 | 24.13 | 24.13 | 6,065,009 | -0.21(-0.87%) |
Jan 14, 2016 | 23.80 | 24.51 | 23.32 | 24.34 | 5,889,365 | +0.75(+3.18%) |
Jan 13, 2016 | 24.11 | 24.32 | 23.50 | 23.59 | 4,980,230 | -0.47(-1.97%) |
Jan 12, 2016 | 24.31 | 24.51 | 23.71 | 24.07 | 3,088,578 | -0.02(-0.09%) |
Jan 11, 2016 | 24.28 | 24.37 | 23.74 | 24.09 | 4,917,963 | +0.00(+0.00%) |
Jan 08, 2016 | 24.54 | 24.73 | 24.00 | 24.09 | 5,254,375 | -0.28(-1.14%) |
Jan 07, 2016 | 24.39 | 24.78 | 24.27 | 24.37 | 5,550,122 | -0.76(-3.03%) |
Jan 06, 2016 | 24.84 | 25.48 | 24.79 | 25.13 | 5,364,336 | +0.01(+0.02%) |
Jan 05, 2016 | 25.24 | 25.33 | 24.75 | 25.12 | 4,049,967 | +0.01(+0.02%) |