Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.46 | 29.48 | 29.21 | 29.26 | 759,063 | -0.16(-0.54%) |
Mar 30, 2016 | 29.51 | 29.64 | 29.29 | 29.42 | 493,230 | -0.09(-0.29%) |
Mar 29, 2016 | 28.81 | 29.51 | 28.81 | 29.51 | 451,510 | +0.69(+2.39%) |
Mar 28, 2016 | 28.92 | 29.08 | 28.62 | 28.82 | 349,989 | -0.07(-0.25%) |
Mar 24, 2016 | 28.45 | 28.89 | 28.89 | 28.89 | 673,522 | +0.39(+1.39%) |
Mar 23, 2016 | 28.41 | 28.65 | 28.25 | 28.49 | 655,752 | +0.05(+0.18%) |
Mar 22, 2016 | 28.59 | 28.72 | 28.41 | 28.44 | 455,656 | -0.19(-0.65%) |
Mar 21, 2016 | 28.18 | 28.67 | 28.06 | 28.63 | 714,448 | +0.21(+0.73%) |
Mar 18, 2016 | 28.81 | 28.90 | 28.32 | 28.42 | 2,597,827 | -0.51(-1.76%) |
Mar 17, 2016 | 28.54 | 29.00 | 28.38 | 28.93 | 966,233 | +0.38(+1.33%) |
Mar 16, 2016 | 28.05 | 28.65 | 27.80 | 28.55 | 879,259 | +0.42(+1.48%) |
Mar 15, 2016 | 28.09 | 28.34 | 28.03 | 28.14 | 619,292 | -0.03(-0.10%) |
Mar 14, 2016 | 28.07 | 28.23 | 27.86 | 28.16 | 672,613 | -0.05(-0.18%) |
Mar 11, 2016 | 28.31 | 28.41 | 28.01 | 28.21 | 560,843 | +0.18(+0.64%) |
Mar 10, 2016 | 28.27 | 28.33 | 27.70 | 28.04 | 635,385 | -0.28(-0.99%) |
Mar 09, 2016 | 27.96 | 28.33 | 27.91 | 28.32 | 871,344 | +0.40(+1.44%) |
Mar 08, 2016 | 27.47 | 27.97 | 27.28 | 27.91 | 769,636 | +0.46(+1.67%) |
Mar 07, 2016 | 27.20 | 27.50 | 27.12 | 27.45 | 695,284 | +0.26(+0.95%) |
Mar 04, 2016 | 27.20 | 27.25 | 26.97 | 27.20 | 924,211 | -0.09(-0.34%) |
Mar 03, 2016 | 27.29 | 27.47 | 26.97 | 27.29 | 1,310,096 | -0.04(-0.16%) |
Mar 02, 2016 | 27.03 | 27.35 | 26.47 | 27.33 | 536,518 | +0.19(+0.71%) |
Mar 01, 2016 | 27.30 | 27.35 | 26.92 | 27.14 | 651,142 | +0.01(+0.05%) |
Feb 29, 2016 | 26.97 | 27.31 | 26.96 | 27.12 | 941,859 | +0.18(+0.67%) |
Feb 26, 2016 | 27.95 | 28.03 | 26.92 | 26.94 | 830,502 | -1.20(-4.26%) |
Feb 25, 2016 | 27.83 | 28.20 | 27.70 | 28.14 | 621,503 | +0.46(+1.66%) |
Feb 24, 2016 | 27.11 | 27.71 | 27.02 | 27.68 | 1,046,200 | +0.65(+2.39%) |
Feb 23, 2016 | 26.98 | 27.21 | 26.87 | 27.04 | 575,048 | -0.10(-0.37%) |
Feb 22, 2016 | 27.17 | 27.27 | 26.86 | 27.14 | 756,243 | +0.11(+0.42%) |
Feb 19, 2016 | 26.83 | 27.21 | 26.72 | 27.02 | 800,670 | +0.05(+0.19%) |
Feb 18, 2016 | 26.75 | 27.15 | 26.66 | 26.97 | 728,250 | +0.20(+0.75%) |
Feb 17, 2016 | 26.91 | 26.91 | 26.50 | 26.77 | 561,309 | -0.08(-0.31%) |
Feb 16, 2016 | 26.75 | 27.00 | 26.50 | 26.86 | 721,147 | +0.15(+0.56%) |
Feb 12, 2016 | 26.75 | 26.71 | 26.71 | 26.71 | 783,906 | -0.01(-0.05%) |
Feb 11, 2016 | 26.61 | 26.87 | 26.50 | 26.72 | 584,536 | -0.05(-0.19%) |
Feb 10, 2016 | 26.96 | 26.99 | 26.47 | 26.77 | 398,287 | -0.18(-0.69%) |
Feb 09, 2016 | 26.79 | 27.16 | 26.63 | 26.96 | 825,913 | +0.07(+0.26%) |
Feb 08, 2016 | 26.73 | 27.02 | 26.42 | 26.89 | 646,198 | +0.19(+0.72%) |
Feb 05, 2016 | 26.58 | 26.99 | 26.25 | 26.69 | 505,405 | -0.04(-0.13%) |
Feb 04, 2016 | 27.00 | 27.12 | 26.70 | 26.73 | 275,932 | -0.41(-1.52%) |
Feb 03, 2016 | 27.03 | 27.29 | 26.87 | 27.14 | 421,883 | +0.23(+0.85%) |
Feb 02, 2016 | 26.68 | 26.98 | 26.49 | 26.91 | 352,261 | +0.13(+0.48%) |
Feb 01, 2016 | 26.31 | 26.93 | 26.11 | 26.79 | 370,413 | +0.46(+1.73%) |
Jan 29, 2016 | 25.84 | 26.38 | 25.84 | 26.33 | 663,121 | +0.70(+2.72%) |
Jan 28, 2016 | 25.15 | 25.83 | 25.04 | 25.63 | 353,006 | +0.45(+1.78%) |
Jan 27, 2016 | 25.13 | 25.38 | 24.92 | 25.19 | 443,437 | +0.01(+0.06%) |
Jan 26, 2016 | 25.14 | 25.46 | 25.05 | 25.17 | 355,813 | +0.16(+0.63%) |
Jan 25, 2016 | 25.29 | 25.42 | 24.98 | 25.01 | 346,924 | -0.31(-1.21%) |
Jan 22, 2016 | 24.74 | 25.35 | 24.52 | 25.32 | 344,070 | +0.67(+2.71%) |
Jan 21, 2016 | 25.02 | 25.02 | 24.40 | 24.65 | 424,973 | -0.28(-1.14%) |
Jan 20, 2016 | 25.13 | 25.31 | 24.40 | 24.94 | 335,275 | -0.34(-1.35%) |
Jan 19, 2016 | 25.04 | 25.38 | 24.92 | 25.28 | 316,728 | +0.30(+1.20%) |
Jan 15, 2016 | 24.66 | 24.98 | 24.98 | 24.98 | 474,366 | -0.23(-0.90%) |
Jan 14, 2016 | 24.74 | 25.42 | 24.70 | 25.21 | 366,530 | +0.49(+1.99%) |
Jan 13, 2016 | 24.87 | 25.11 | 24.68 | 24.72 | 282,306 | -0.16(-0.63%) |
Jan 12, 2016 | 25.21 | 25.21 | 24.66 | 24.87 | 450,635 | -0.22(-0.88%) |
Jan 11, 2016 | 24.99 | 25.24 | 24.94 | 25.09 | 288,166 | +0.13(+0.51%) |
Jan 08, 2016 | 25.28 | 25.33 | 24.92 | 24.97 | 428,437 | -0.26(-1.02%) |
Jan 07, 2016 | 25.01 | 25.39 | 25.01 | 25.22 | 826,779 | -0.09(-0.34%) |
Jan 06, 2016 | 24.98 | 25.40 | 24.98 | 25.31 | 302,905 | +0.12(+0.48%) |
Jan 05, 2016 | 24.96 | 25.26 | 24.72 | 25.19 | 327,614 | +0.26(+1.06%) |