Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.04 | 28.14 | 27.79 | 28.00 | 7,825,200 | -0.13(-0.47%) |
Mar 30, 2016 | 28.08 | 28.23 | 27.85 | 28.13 | 2,472,663 | +0.15(+0.54%) |
Mar 29, 2016 | 27.76 | 28.02 | 27.67 | 27.98 | 2,302,036 | +0.20(+0.74%) |
Mar 28, 2016 | 27.55 | 27.96 | 27.49 | 27.77 | 2,697,444 | +0.28(+1.00%) |
Mar 24, 2016 | 27.45 | 27.50 | 27.50 | 27.50 | 2,161,588 | -0.04(-0.16%) |
Mar 23, 2016 | 27.45 | 27.93 | 27.44 | 27.54 | 3,745,251 | -0.12(-0.42%) |
Mar 22, 2016 | 27.24 | 27.80 | 27.18 | 27.66 | 3,295,449 | +0.19(+0.68%) |
Mar 21, 2016 | 27.39 | 27.59 | 27.23 | 27.47 | 3,340,911 | +0.08(+0.29%) |
Mar 18, 2016 | 27.31 | 27.55 | 27.21 | 27.39 | 5,312,770 | +0.19(+0.69%) |
Mar 17, 2016 | 26.63 | 27.33 | 26.57 | 27.21 | 3,529,582 | +0.52(+1.93%) |
Mar 16, 2016 | 26.40 | 26.84 | 26.32 | 26.69 | 4,952,865 | +0.14(+0.54%) |
Mar 15, 2016 | 26.01 | 26.56 | 25.95 | 26.55 | 4,275,966 | +0.28(+1.05%) |
Mar 14, 2016 | 26.10 | 26.31 | 25.85 | 26.27 | 3,643,296 | +0.02(+0.07%) |
Mar 11, 2016 | 26.24 | 26.32 | 25.92 | 26.25 | 3,859,689 | +0.33(+1.27%) |
Mar 10, 2016 | 26.08 | 26.33 | 25.60 | 25.92 | 3,746,228 | -0.10(-0.38%) |
Mar 09, 2016 | 26.01 | 26.10 | 25.51 | 26.02 | 5,567,701 | +0.08(+0.31%) |
Mar 08, 2016 | 25.62 | 26.05 | 25.42 | 25.94 | 5,963,713 | +0.16(+0.62%) |
Mar 07, 2016 | 25.65 | 25.94 | 25.47 | 25.78 | 3,835,592 | -0.03(-0.10%) |
Mar 04, 2016 | 25.80 | 26.12 | 25.59 | 25.81 | 5,155,031 | +0.02(+0.07%) |
Mar 03, 2016 | 25.94 | 26.02 | 25.42 | 25.79 | 6,094,796 | -0.09(-0.34%) |
Mar 02, 2016 | 25.92 | 26.06 | 25.56 | 25.88 | 4,418,939 | -0.12(-0.45%) |
Mar 01, 2016 | 25.32 | 25.99 | 25.25 | 25.99 | 4,912,987 | +0.89(+3.55%) |
Feb 29, 2016 | 25.65 | 25.87 | 25.10 | 25.10 | 4,761,671 | -0.48(-1.88%) |
Feb 26, 2016 | 25.84 | 25.93 | 25.52 | 25.59 | 4,957,248 | -0.15(-0.59%) |
Feb 25, 2016 | 25.55 | 25.86 | 25.13 | 25.74 | 4,498,118 | +0.20(+0.80%) |
Feb 24, 2016 | 24.99 | 25.61 | 24.76 | 25.53 | 6,237,005 | +0.28(+1.13%) |
Feb 23, 2016 | 24.72 | 25.28 | 24.59 | 25.25 | 6,128,887 | +0.51(+2.05%) |
Feb 22, 2016 | 24.80 | 24.94 | 24.54 | 24.74 | 4,613,453 | +0.15(+0.62%) |
Feb 19, 2016 | 23.99 | 24.66 | 23.88 | 24.59 | 5,708,907 | +0.53(+2.18%) |
Feb 18, 2016 | 24.28 | 24.37 | 23.97 | 24.06 | 4,776,571 | -0.18(-0.73%) |
Feb 17, 2016 | 23.69 | 24.42 | 23.68 | 24.24 | 6,799,356 | +0.71(+3.03%) |
Feb 16, 2016 | 23.42 | 23.54 | 22.80 | 23.53 | 6,673,241 | +0.54(+2.36%) |
Feb 12, 2016 | 22.54 | 22.99 | 22.99 | 22.99 | 6,085,089 | +0.76(+3.40%) |
Feb 11, 2016 | 22.31 | 22.81 | 21.93 | 22.23 | 7,434,913 | -0.48(-2.12%) |
Feb 10, 2016 | 22.86 | 23.50 | 22.58 | 22.71 | 8,003,023 | +0.11(+0.47%) |
Feb 09, 2016 | 21.92 | 22.79 | 21.01 | 22.60 | 12,965,526 | +1.72(+8.23%) |
Feb 08, 2016 | 21.29 | 21.29 | 20.56 | 20.88 | 11,850,264 | -0.75(-3.46%) |
Feb 05, 2016 | 22.56 | 22.67 | 21.53 | 21.63 | 7,004,137 | -0.97(-4.29%) |
Feb 04, 2016 | 22.38 | 23.18 | 22.38 | 22.60 | 5,267,734 | +0.12(+0.51%) |
Feb 03, 2016 | 22.58 | 22.71 | 21.60 | 22.49 | 7,758,551 | +0.17(+0.76%) |
Feb 02, 2016 | 23.09 | 23.15 | 22.28 | 22.32 | 7,269,391 | -1.07(-4.57%) |
Feb 01, 2016 | 23.35 | 23.49 | 23.15 | 23.39 | 4,264,406 | -0.11(-0.45%) |
Jan 29, 2016 | 22.85 | 23.52 | 22.51 | 23.49 | 5,301,127 | +0.86(+3.82%) |
Jan 28, 2016 | 23.07 | 23.21 | 22.46 | 22.63 | 4,961,382 | -0.31(-1.36%) |
Jan 27, 2016 | 22.76 | 23.28 | 22.67 | 22.94 | 6,435,005 | +0.09(+0.39%) |
Jan 26, 2016 | 22.58 | 22.90 | 22.22 | 22.85 | 3,939,639 | +0.27(+1.18%) |
Jan 25, 2016 | 22.87 | 22.90 | 22.53 | 22.59 | 6,196,492 | -0.18(-0.78%) |
Jan 22, 2016 | 22.75 | 23.32 | 22.62 | 22.76 | 6,134,443 | +0.59(+2.65%) |
Jan 21, 2016 | 21.65 | 22.58 | 21.48 | 22.18 | 9,810,219 | +0.58(+2.68%) |
Jan 20, 2016 | 21.61 | 21.87 | 21.15 | 21.60 | 7,814,732 | -0.40(-1.82%) |
Jan 19, 2016 | 22.32 | 22.63 | 21.77 | 22.00 | 7,666,404 | -0.10(-0.44%) |
Jan 15, 2016 | 21.73 | 22.10 | 22.10 | 22.10 | 8,383,946 | -0.12(-0.52%) |
Jan 14, 2016 | 21.88 | 22.34 | 21.45 | 22.21 | 8,466,249 | +0.36(+1.67%) |
Jan 13, 2016 | 22.79 | 22.97 | 21.82 | 21.85 | 6,467,569 | -0.87(-3.84%) |
Jan 12, 2016 | 22.65 | 22.85 | 22.31 | 22.72 | 8,826,798 | +0.33(+1.47%) |
Jan 11, 2016 | 22.76 | 22.99 | 22.14 | 22.39 | 7,937,845 | -0.34(-1.49%) |
Jan 08, 2016 | 23.38 | 23.53 | 22.67 | 22.73 | 9,829,394 | -0.53(-2.30%) |
Jan 07, 2016 | 23.84 | 24.10 | 23.07 | 23.26 | 6,428,731 | -1.11(-4.57%) |
Jan 06, 2016 | 24.24 | 24.66 | 23.88 | 24.37 | 7,062,258 | -0.19(-0.78%) |
Jan 05, 2016 | 24.74 | 24.98 | 24.45 | 24.57 | 2,831,951 | -0.10(-0.40%) |