Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.54 | 31.98 | 31.46 | 31.60 | 4,864,431 | +0.00(+0.00%) |
Mar 30, 2016 | 31.62 | 32.35 | 31.33 | 31.60 | 6,610,988 | +0.20(+0.64%) |
Mar 29, 2016 | 31.06 | 31.49 | 30.61 | 31.41 | 4,012,485 | +0.04(+0.14%) |
Mar 28, 2016 | 31.30 | 31.75 | 31.10 | 31.36 | 6,557,956 | -0.18(-0.58%) |
Mar 24, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 5,881,949 | -0.48(-1.49%) |
Mar 23, 2016 | 31.82 | 32.24 | 31.64 | 32.02 | 10,537,267 | +0.15(+0.47%) |
Mar 22, 2016 | 31.85 | 32.11 | 31.64 | 31.87 | 5,486,904 | -0.31(-0.97%) |
Mar 21, 2016 | 31.67 | 32.36 | 31.47 | 32.18 | 8,513,208 | +0.48(+1.51%) |
Mar 18, 2016 | 31.01 | 31.79 | 30.93 | 31.71 | 11,453,786 | +0.89(+2.87%) |
Mar 17, 2016 | 30.42 | 31.01 | 30.26 | 30.82 | 10,936,699 | +0.30(+0.97%) |
Mar 16, 2016 | 30.36 | 30.82 | 30.13 | 30.52 | 10,068,609 | +0.05(+0.18%) |
Mar 15, 2016 | 30.77 | 30.80 | 30.40 | 30.47 | 6,463,629 | -0.54(-1.75%) |
Mar 14, 2016 | 31.03 | 31.22 | 30.77 | 31.01 | 5,063,140 | -0.10(-0.33%) |
Mar 11, 2016 | 30.77 | 31.14 | 30.49 | 31.12 | 6,553,447 | +0.74(+2.44%) |
Mar 10, 2016 | 30.87 | 30.87 | 30.08 | 30.37 | 8,104,986 | -0.23(-0.74%) |
Mar 09, 2016 | 31.03 | 31.14 | 30.54 | 30.60 | 7,206,270 | -0.16(-0.51%) |
Mar 08, 2016 | 31.04 | 31.18 | 30.64 | 30.76 | 6,370,937 | -0.66(-2.09%) |
Mar 07, 2016 | 31.12 | 31.58 | 31.03 | 31.41 | 4,790,456 | -0.09(-0.29%) |
Mar 04, 2016 | 31.38 | 31.84 | 31.19 | 31.50 | 6,374,852 | +0.33(+1.07%) |
Mar 03, 2016 | 30.99 | 31.24 | 30.63 | 31.17 | 4,324,594 | +0.19(+0.62%) |
Mar 02, 2016 | 30.70 | 31.07 | 30.54 | 30.98 | 4,933,808 | +0.30(+0.96%) |
Mar 01, 2016 | 29.76 | 30.76 | 29.75 | 30.68 | 4,980,276 | +1.27(+4.31%) |
Feb 29, 2016 | 29.79 | 29.87 | 29.16 | 29.41 | 6,809,132 | -0.34(-1.14%) |
Feb 26, 2016 | 29.72 | 30.12 | 29.38 | 29.75 | 4,968,021 | +0.36(+1.22%) |
Feb 25, 2016 | 29.14 | 29.39 | 28.79 | 29.39 | 7,529,005 | +0.30(+1.03%) |
Feb 24, 2016 | 29.08 | 29.19 | 28.28 | 29.09 | 9,088,891 | -0.78(-2.61%) |
Feb 23, 2016 | 30.48 | 30.48 | 29.69 | 29.87 | 5,879,228 | -0.64(-2.09%) |
Feb 22, 2016 | 30.42 | 30.95 | 30.03 | 30.51 | 6,731,455 | +0.34(+1.12%) |
Feb 19, 2016 | 29.63 | 30.56 | 29.40 | 30.17 | 9,043,649 | +0.33(+1.10%) |
Feb 18, 2016 | 30.43 | 30.54 | 29.61 | 29.84 | 5,776,373 | -0.54(-1.77%) |
Feb 17, 2016 | 30.70 | 31.16 | 30.29 | 30.38 | 5,695,839 | -0.03(-0.11%) |
Feb 16, 2016 | 29.64 | 30.75 | 29.54 | 30.41 | 6,052,282 | +1.05(+3.58%) |
Feb 12, 2016 | 28.74 | 29.36 | 29.36 | 29.36 | 4,711,780 | +1.23(+4.39%) |
Feb 11, 2016 | 27.62 | 28.49 | 27.62 | 28.12 | 6,917,823 | -0.72(-2.51%) |
Feb 10, 2016 | 28.92 | 29.57 | 28.83 | 28.85 | 4,895,027 | +0.18(+0.62%) |
Feb 09, 2016 | 28.01 | 28.97 | 28.01 | 28.67 | 7,843,952 | -0.09(-0.32%) |
Feb 08, 2016 | 28.74 | 28.94 | 28.17 | 28.76 | 7,457,530 | -0.46(-1.56%) |
Feb 05, 2016 | 29.59 | 30.06 | 28.99 | 29.22 | 6,047,529 | -0.37(-1.25%) |
Feb 04, 2016 | 28.82 | 30.15 | 28.67 | 29.59 | 7,343,852 | +0.71(+2.47%) |
Feb 03, 2016 | 28.75 | 28.95 | 27.76 | 28.88 | 9,804,458 | +0.43(+1.53%) |
Feb 02, 2016 | 28.73 | 28.73 | 28.02 | 28.44 | 9,335,174 | -0.98(-3.32%) |
Feb 01, 2016 | 29.61 | 29.71 | 29.15 | 29.42 | 6,680,595 | -0.50(-1.69%) |
Jan 29, 2016 | 28.16 | 29.98 | 28.14 | 29.92 | 11,100,809 | +2.01(+7.21%) |
Jan 28, 2016 | 27.97 | 28.27 | 27.24 | 27.91 | 8,478,766 | +0.04(+0.13%) |
Jan 27, 2016 | 28.88 | 29.26 | 27.80 | 27.87 | 11,301,639 | -2.16(-7.19%) |
Jan 26, 2016 | 29.31 | 30.11 | 29.26 | 30.03 | 6,208,384 | +0.92(+3.15%) |
Jan 25, 2016 | 29.75 | 29.85 | 29.10 | 29.11 | 6,745,954 | -0.86(-2.88%) |
Jan 22, 2016 | 29.80 | 30.26 | 29.61 | 29.98 | 5,269,693 | +0.75(+2.57%) |
Jan 21, 2016 | 29.64 | 30.05 | 29.12 | 29.23 | 5,290,998 | -0.38(-1.27%) |
Jan 20, 2016 | 29.05 | 29.96 | 28.57 | 29.60 | 11,193,071 | -0.22(-0.74%) |
Jan 19, 2016 | 29.98 | 30.03 | 29.40 | 29.82 | 9,060,636 | +0.31(+1.04%) |
Jan 15, 2016 | 29.82 | 29.52 | 29.52 | 29.52 | 7,901,576 | -1.33(-4.30%) |
Jan 14, 2016 | 30.76 | 31.27 | 30.14 | 30.84 | 6,864,820 | +0.34(+1.11%) |
Jan 13, 2016 | 32.09 | 32.19 | 30.45 | 30.50 | 4,279,784 | -1.36(-4.28%) |
Jan 12, 2016 | 31.82 | 31.94 | 31.22 | 31.87 | 4,867,088 | +0.49(+1.56%) |
Jan 11, 2016 | 31.67 | 31.92 | 30.85 | 31.38 | 5,591,284 | -0.11(-0.36%) |
Jan 08, 2016 | 32.62 | 32.67 | 31.43 | 31.49 | 3,612,454 | -0.84(-2.61%) |
Jan 07, 2016 | 33.31 | 33.36 | 32.22 | 32.33 | 5,949,570 | -1.53(-4.52%) |
Jan 06, 2016 | 34.36 | 34.40 | 33.74 | 33.86 | 4,398,894 | -1.17(-3.33%) |
Jan 05, 2016 | 34.88 | 35.25 | 34.76 | 35.03 | 2,810,393 | +0.05(+0.15%) |