Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.92 | 28.58 | 27.27 | 28.45 | 6,727,984 | +0.46(+1.64%) |
Mar 30, 2016 | 28.40 | 28.45 | 27.55 | 27.99 | 6,648,429 | -0.06(-0.22%) |
Mar 29, 2016 | 27.92 | 28.08 | 27.36 | 28.05 | 7,621,779 | -0.24(-0.87%) |
Mar 28, 2016 | 28.33 | 28.51 | 27.88 | 28.30 | 5,030,462 | +0.08(+0.30%) |
Mar 24, 2016 | 28.27 | 28.22 | 28.22 | 28.22 | 6,462,037 | -0.28(-0.99%) |
Mar 23, 2016 | 29.39 | 29.46 | 28.15 | 28.50 | 6,918,334 | -1.02(-3.45%) |
Mar 22, 2016 | 29.10 | 29.75 | 29.07 | 29.52 | 6,246,129 | +0.11(+0.39%) |
Mar 21, 2016 | 29.13 | 29.54 | 28.96 | 29.40 | 5,414,717 | +0.15(+0.50%) |
Mar 18, 2016 | 28.99 | 29.52 | 28.72 | 29.26 | 12,085,845 | +0.54(+1.89%) |
Mar 17, 2016 | 29.36 | 29.53 | 28.49 | 28.71 | 10,218,448 | -0.67(-2.27%) |
Mar 16, 2016 | 28.06 | 29.53 | 28.06 | 29.38 | 10,105,895 | +1.35(+4.80%) |
Mar 15, 2016 | 27.84 | 28.23 | 27.49 | 28.03 | 6,141,549 | -0.31(-1.11%) |
Mar 14, 2016 | 28.43 | 28.84 | 27.80 | 28.35 | 5,846,078 | -0.52(-1.80%) |
Mar 11, 2016 | 28.28 | 29.02 | 27.70 | 28.87 | 6,677,602 | +1.06(+3.80%) |
Mar 10, 2016 | 28.18 | 28.28 | 27.32 | 27.81 | 7,904,173 | -0.55(-1.94%) |
Mar 09, 2016 | 27.44 | 28.64 | 27.23 | 28.36 | 10,005,238 | +1.45(+5.37%) |
Mar 08, 2016 | 28.37 | 28.50 | 26.88 | 26.91 | 9,448,501 | -1.29(-4.58%) |
Mar 07, 2016 | 28.38 | 28.65 | 27.47 | 28.21 | 8,938,526 | -0.15(-0.54%) |
Mar 04, 2016 | 29.05 | 29.05 | 27.89 | 28.36 | 9,837,753 | -0.20(-0.70%) |
Mar 03, 2016 | 27.65 | 28.66 | 27.11 | 28.56 | 12,946,181 | +2.00(+7.52%) |
Mar 02, 2016 | 26.47 | 26.85 | 25.93 | 26.56 | 7,592,902 | +0.06(+0.23%) |
Mar 01, 2016 | 26.20 | 26.67 | 26.04 | 26.50 | 10,037,576 | +0.29(+1.11%) |
Feb 29, 2016 | 26.27 | 26.75 | 26.11 | 26.21 | 9,946,328 | +0.02(+0.09%) |
Feb 26, 2016 | 26.56 | 27.14 | 26.05 | 26.19 | 7,735,070 | +0.00(+0.00%) |
Feb 25, 2016 | 25.93 | 26.36 | 25.35 | 26.19 | 8,856,311 | +0.19(+0.74%) |
Feb 24, 2016 | 23.84 | 26.09 | 23.69 | 26.00 | 11,946,048 | +1.81(+7.47%) |
Feb 23, 2016 | 25.35 | 25.62 | 24.17 | 24.19 | 8,666,330 | -1.35(-5.30%) |
Feb 22, 2016 | 24.33 | 25.60 | 24.31 | 25.54 | 8,659,500 | +1.37(+5.67%) |
Feb 19, 2016 | 23.67 | 24.18 | 23.45 | 24.17 | 7,693,439 | +0.17(+0.70%) |
Feb 18, 2016 | 25.64 | 25.68 | 23.59 | 24.01 | 10,424,118 | -1.22(-4.82%) |
Feb 17, 2016 | 25.15 | 25.39 | 24.78 | 25.22 | 9,953,808 | +0.32(+1.29%) |
Feb 16, 2016 | 24.73 | 25.05 | 24.21 | 24.90 | 9,760,819 | +0.62(+2.55%) |
Feb 12, 2016 | 23.62 | 24.28 | 24.28 | 24.28 | 9,544,612 | +0.93(+4.00%) |
Feb 11, 2016 | 23.45 | 23.76 | 22.15 | 23.35 | 14,787,318 | -0.64(-2.65%) |
Feb 10, 2016 | 23.95 | 24.75 | 23.58 | 23.98 | 12,909,285 | +0.20(+0.86%) |
Feb 09, 2016 | 22.94 | 24.11 | 22.14 | 23.78 | 22,300,032 | +0.51(+2.18%) |
Feb 08, 2016 | 24.12 | 24.12 | 22.50 | 23.27 | 22,805,608 | -1.19(-4.86%) |
Feb 05, 2016 | 26.16 | 26.24 | 24.26 | 24.46 | 20,505,904 | -2.00(-7.56%) |
Feb 04, 2016 | 28.01 | 28.28 | 25.84 | 26.46 | 23,288,500 | -1.71(-6.08%) |
Feb 03, 2016 | 30.14 | 30.35 | 26.81 | 28.17 | 20,715,526 | -2.32(-7.62%) |
Feb 02, 2016 | 31.10 | 31.34 | 30.10 | 30.50 | 8,977,794 | -1.14(-3.59%) |
Feb 01, 2016 | 31.54 | 31.96 | 30.90 | 31.63 | 8,810,126 | -0.02(-0.05%) |
Jan 29, 2016 | 30.72 | 31.65 | 30.18 | 31.65 | 9,252,898 | +1.19(+3.90%) |
Jan 28, 2016 | 31.16 | 31.41 | 29.91 | 30.46 | 6,352,674 | +0.27(+0.90%) |
Jan 27, 2016 | 31.48 | 31.70 | 29.94 | 30.19 | 11,134,571 | -1.29(-4.09%) |
Jan 26, 2016 | 31.11 | 31.49 | 30.57 | 31.47 | 6,631,502 | +0.60(+1.94%) |
Jan 25, 2016 | 31.94 | 32.74 | 30.80 | 30.88 | 7,706,651 | -1.56(-4.81%) |
Jan 22, 2016 | 30.82 | 33.31 | 30.67 | 32.44 | 12,636,014 | +2.44(+8.13%) |
Jan 21, 2016 | 30.32 | 30.86 | 29.63 | 30.00 | 10,049,974 | -0.67(-2.20%) |
Jan 20, 2016 | 30.42 | 31.16 | 29.50 | 30.67 | 10,079,866 | -0.53(-1.70%) |
Jan 19, 2016 | 32.11 | 32.54 | 30.63 | 31.20 | 7,480,260 | -0.17(-0.53%) |
Jan 15, 2016 | 31.70 | 31.37 | 31.37 | 31.37 | 10,399,875 | -1.70(-5.13%) |
Jan 14, 2016 | 32.23 | 33.47 | 31.15 | 33.06 | 11,984,168 | +1.05(+3.26%) |
Jan 13, 2016 | 35.37 | 35.42 | 31.69 | 32.02 | 13,075,154 | -3.11(-8.86%) |
Jan 12, 2016 | 35.00 | 35.65 | 34.17 | 35.13 | 6,512,237 | +0.51(+1.47%) |
Jan 11, 2016 | 35.17 | 35.57 | 33.54 | 34.62 | 9,914,800 | -0.36(-1.02%) |
Jan 08, 2016 | 36.61 | 36.77 | 34.94 | 34.98 | 6,636,464 | -1.36(-3.75%) |
Jan 07, 2016 | 36.23 | 37.00 | 35.81 | 36.34 | 9,987,132 | -0.55(-1.50%) |
Jan 06, 2016 | 37.34 | 37.71 | 36.30 | 36.90 | 9,676,855 | -1.42(-3.72%) |
Jan 05, 2016 | 38.93 | 39.55 | 37.90 | 38.32 | 7,242,665 | -0.48(-1.25%) |