Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.43 | 29.53 | 28.91 | 29.24 | 991,815 | -0.19(-0.65%) |
Mar 30, 2016 | 29.24 | 29.74 | 29.16 | 29.43 | 965,859 | +0.24(+0.84%) |
Mar 29, 2016 | 28.52 | 29.27 | 28.10 | 29.19 | 1,069,571 | +0.60(+2.11%) |
Mar 28, 2016 | 28.32 | 28.66 | 28.02 | 28.59 | 568,739 | +0.44(+1.55%) |
Mar 24, 2016 | 28.47 | 28.15 | 28.15 | 28.15 | 833,852 | -0.50(-1.73%) |
Mar 23, 2016 | 28.78 | 29.14 | 28.56 | 28.65 | 1,323,840 | -0.22(-0.77%) |
Mar 22, 2016 | 28.55 | 29.05 | 28.38 | 28.87 | 881,092 | +0.15(+0.53%) |
Mar 21, 2016 | 28.10 | 29.12 | 27.96 | 28.72 | 2,251,645 | +0.62(+2.20%) |
Mar 18, 2016 | 28.29 | 28.39 | 27.92 | 28.10 | 7,848,583 | -0.19(-0.68%) |
Mar 17, 2016 | 28.18 | 28.52 | 28.03 | 28.29 | 1,563,675 | +0.19(+0.68%) |
Mar 16, 2016 | 28.10 | 28.39 | 27.55 | 28.10 | 2,042,923 | +0.01(+0.03%) |
Mar 15, 2016 | 27.83 | 28.75 | 27.46 | 28.09 | 1,729,919 | +0.34(+1.24%) |
Mar 14, 2016 | 27.17 | 29.05 | 27.17 | 27.74 | 2,370,334 | +0.81(+3.01%) |
Mar 11, 2016 | 26.61 | 27.67 | 26.50 | 26.93 | 2,391,239 | +0.96(+3.68%) |
Mar 10, 2016 | 25.79 | 26.12 | 25.43 | 25.98 | 1,029,478 | +0.18(+0.71%) |
Mar 09, 2016 | 25.74 | 26.18 | 25.40 | 25.80 | 924,843 | +0.20(+0.78%) |
Mar 08, 2016 | 26.17 | 26.39 | 25.38 | 25.60 | 1,322,378 | -0.71(-2.70%) |
Mar 07, 2016 | 25.03 | 26.50 | 25.00 | 26.31 | 1,538,241 | +1.21(+4.81%) |
Mar 04, 2016 | 24.56 | 26.68 | 24.56 | 25.10 | 3,429,211 | +0.40(+1.61%) |
Mar 03, 2016 | 23.32 | 24.92 | 23.02 | 24.70 | 1,707,127 | +1.28(+5.48%) |
Mar 02, 2016 | 23.91 | 24.12 | 22.98 | 23.42 | 1,904,565 | -0.50(-2.08%) |
Mar 01, 2016 | 23.43 | 24.23 | 23.11 | 23.91 | 1,241,372 | +0.60(+2.59%) |
Feb 29, 2016 | 23.59 | 23.82 | 22.99 | 23.31 | 1,238,340 | -0.28(-1.20%) |
Feb 26, 2016 | 23.27 | 24.24 | 23.23 | 23.59 | 2,095,825 | +0.51(+2.22%) |
Feb 25, 2016 | 22.49 | 23.32 | 22.26 | 23.08 | 2,647,739 | +0.54(+2.41%) |
Feb 24, 2016 | 21.75 | 22.65 | 21.20 | 22.54 | 1,355,877 | +0.65(+2.99%) |
Feb 23, 2016 | 21.63 | 22.48 | 21.57 | 21.88 | 1,472,943 | +0.20(+0.94%) |
Feb 22, 2016 | 21.46 | 21.83 | 21.35 | 21.68 | 1,748,087 | +0.44(+2.06%) |
Feb 19, 2016 | 21.45 | 21.71 | 21.10 | 21.24 | 1,714,356 | -0.36(-1.68%) |
Feb 18, 2016 | 22.17 | 22.17 | 20.87 | 21.61 | 2,170,655 | -0.57(-2.55%) |
Feb 17, 2016 | 21.75 | 22.53 | 21.52 | 22.17 | 2,257,311 | +0.29(+1.31%) |
Feb 16, 2016 | 22.37 | 22.50 | 20.86 | 21.88 | 2,377,265 | -0.12(-0.55%) |
Feb 12, 2016 | 18.72 | 22.01 | 22.01 | 22.01 | 13,165,447 | -1.56(-6.63%) |
Feb 11, 2016 | 24.38 | 24.57 | 23.15 | 23.57 | 2,568,818 | -1.23(-4.96%) |
Feb 10, 2016 | 24.92 | 25.28 | 24.56 | 24.80 | 1,428,697 | -0.08(-0.30%) |
Feb 09, 2016 | 25.00 | 25.40 | 24.20 | 24.87 | 1,032,779 | -0.39(-1.52%) |
Feb 08, 2016 | 25.14 | 25.34 | 24.17 | 25.26 | 1,515,239 | -0.20(-0.80%) |
Feb 05, 2016 | 25.21 | 25.86 | 25.12 | 25.46 | 1,623,439 | +0.09(+0.36%) |
Feb 04, 2016 | 24.03 | 25.74 | 23.95 | 25.37 | 1,646,235 | +1.28(+5.33%) |
Feb 03, 2016 | 23.80 | 24.20 | 23.23 | 24.09 | 851,672 | +0.45(+1.88%) |
Feb 02, 2016 | 23.80 | 24.08 | 23.43 | 23.64 | 996,696 | -0.45(-1.88%) |
Feb 01, 2016 | 23.94 | 24.50 | 23.67 | 24.10 | 1,014,012 | +0.20(+0.82%) |
Jan 29, 2016 | 23.18 | 24.00 | 23.17 | 23.90 | 1,153,564 | +0.73(+3.16%) |
Jan 28, 2016 | 23.28 | 23.61 | 23.04 | 23.17 | 1,216,545 | +0.32(+1.39%) |
Jan 27, 2016 | 23.54 | 23.66 | 22.55 | 22.85 | 1,457,670 | -0.75(-3.17%) |
Jan 26, 2016 | 23.41 | 24.06 | 23.40 | 23.60 | 1,220,734 | +0.29(+1.23%) |
Jan 25, 2016 | 23.84 | 24.16 | 23.20 | 23.31 | 866,288 | -0.69(-2.86%) |
Jan 22, 2016 | 23.03 | 24.52 | 23.03 | 24.00 | 1,797,772 | +1.14(+4.99%) |
Jan 21, 2016 | 23.55 | 23.69 | 22.79 | 22.86 | 1,497,616 | -0.66(-2.82%) |
Jan 20, 2016 | 22.88 | 23.73 | 22.29 | 23.52 | 1,819,241 | +0.38(+1.63%) |
Jan 19, 2016 | 24.19 | 24.53 | 22.61 | 23.15 | 1,633,216 | -0.90(-3.74%) |
Jan 15, 2016 | 24.06 | 24.04 | 24.04 | 24.04 | 1,932,971 | -0.41(-1.67%) |
Jan 14, 2016 | 24.96 | 25.33 | 24.27 | 24.45 | 1,176,105 | -0.36(-1.46%) |
Jan 13, 2016 | 25.03 | 25.49 | 24.46 | 24.81 | 1,452,120 | -0.21(-0.85%) |
Jan 12, 2016 | 24.82 | 25.18 | 24.45 | 25.03 | 1,184,062 | +0.63(+2.60%) |
Jan 11, 2016 | 25.12 | 25.29 | 24.05 | 24.39 | 1,472,105 | -0.69(-2.74%) |
Jan 08, 2016 | 25.78 | 26.57 | 24.97 | 25.08 | 1,146,829 | -0.59(-2.29%) |
Jan 07, 2016 | 26.13 | 26.70 | 25.67 | 25.67 | 2,009,845 | -1.16(-4.33%) |
Jan 06, 2016 | 27.56 | 27.73 | 26.54 | 26.83 | 2,543,382 | -0.99(-3.56%) |
Jan 05, 2016 | 28.40 | 28.53 | 27.45 | 27.82 | 1,302,096 | -0.71(-2.49%) |