Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.87 | 31.32 | 30.67 | 31.11 | 12,107,512 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.49 | 30.57 | 30.96 | 10,067,101 | +0.36(+1.16%) |
Mar 29, 2016 | 30.14 | 30.69 | 29.79 | 30.61 | 10,504,533 | -0.05(-0.15%) |
Mar 28, 2016 | 30.98 | 31.02 | 30.14 | 30.65 | 8,605,260 | -0.28(-0.90%) |
Mar 24, 2016 | 30.07 | 30.93 | 30.93 | 30.93 | 11,933,088 | +0.15(+0.48%) |
Mar 23, 2016 | 31.90 | 32.20 | 30.75 | 30.78 | 14,539,239 | -1.60(-4.94%) |
Mar 22, 2016 | 32.64 | 33.05 | 32.38 | 32.38 | 10,673,225 | -0.51(-1.55%) |
Mar 21, 2016 | 33.01 | 33.53 | 32.57 | 32.89 | 10,884,015 | -0.34(-1.02%) |
Mar 18, 2016 | 33.67 | 34.30 | 32.79 | 33.23 | 27,114,906 | +0.01(+0.02%) |
Mar 17, 2016 | 32.75 | 33.82 | 32.59 | 33.23 | 16,094,609 | +0.88(+2.72%) |
Mar 16, 2016 | 31.09 | 32.42 | 31.04 | 32.34 | 13,138,433 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.78 | 29.98 | 30.77 | 10,147,358 | -0.14(-0.45%) |
Mar 14, 2016 | 30.67 | 31.26 | 30.43 | 30.91 | 12,059,848 | -0.39(-1.26%) |
Mar 11, 2016 | 30.75 | 31.41 | 30.69 | 31.30 | 17,678,116 | +1.15(+3.82%) |
Mar 10, 2016 | 30.03 | 30.24 | 29.63 | 30.15 | 14,057,121 | -0.02(-0.05%) |
Mar 09, 2016 | 30.40 | 30.68 | 29.65 | 30.17 | 17,278,694 | +0.33(+1.11%) |
Mar 08, 2016 | 31.83 | 31.87 | 29.79 | 29.83 | 18,289,314 | -2.15(-6.72%) |
Mar 07, 2016 | 31.87 | 32.79 | 31.60 | 31.98 | 22,712,300 | +0.22(+0.68%) |
Mar 04, 2016 | 30.07 | 32.20 | 29.97 | 31.77 | 32,128,298 | +1.98(+6.64%) |
Mar 03, 2016 | 28.20 | 29.98 | 28.06 | 29.79 | 26,209,440 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.20 | 26.34 | 28.19 | 21,933,066 | +1.57(+5.89%) |
Mar 01, 2016 | 26.32 | 26.84 | 25.75 | 26.62 | 14,991,288 | +0.49(+1.86%) |
Feb 29, 2016 | 26.71 | 26.72 | 25.94 | 26.13 | 13,617,743 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.13 | 26.36 | 14,243,392 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.72 | 24.72 | 25.54 | 13,360,742 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.52 | 24.58 | 25.46 | 14,178,840 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.74 | 25.42 | 25.43 | 12,580,427 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.81 | 25.89 | 26.61 | 14,917,692 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,956,666 | -0.64(-2.46%) |
Feb 18, 2016 | 26.64 | 26.66 | 25.83 | 26.03 | 21,875,002 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.57 | 25.51 | 26.20 | 23,709,074 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.31 | 16,632,741 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.42 | 25.42 | 25.42 | 19,372,708 | +0.79(+3.20%) |
Feb 11, 2016 | 24.13 | 25.01 | 23.99 | 24.63 | 26,977,466 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.35 | 24.57 | 24.79 | 21,709,250 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.07 | 25.74 | 26,619,274 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.45 | 24.28 | 26.39 | 28,629,908 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.38 | 24.21 | 25.22 | 60,236,920 | -1.86(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,162,532 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.69 | 27.28 | 29.61 | 25,887,764 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.27 | 27.93 | 28.05 | 20,744,028 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,676,189 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.96 | 24,412,156 | +0.81(+2.79%) |
Jan 28, 2016 | 29.07 | 30.20 | 28.42 | 29.14 | 21,998,654 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.76 | 28,760,328 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.53 | 25.63 | 27.10 | 37,393,608 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.22 | 25,606,036 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.17 | 28.88 | 24,211,346 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,537,654 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.30 | 25.07 | 26.64 | 40,930,548 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.58 | 27.29 | 27.90 | 27,181,156 | -2.27(-7.52%) |
Jan 15, 2016 | 30.16 | 30.17 | 30.17 | 30.17 | 24,941,840 | -1.45(-4.58%) |
Jan 14, 2016 | 30.06 | 32.06 | 29.63 | 31.62 | 23,800,950 | +1.72(+5.77%) |
Jan 13, 2016 | 31.24 | 32.03 | 29.79 | 29.89 | 24,807,572 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,890,692 | -0.67(-2.12%) |
Jan 11, 2016 | 33.21 | 33.44 | 31.12 | 31.52 | 22,514,024 | -1.66(-5.01%) |
Jan 08, 2016 | 33.87 | 34.18 | 32.86 | 33.18 | 11,896,189 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.67 | 33.77 | 14,144,587 | -0.99(-2.84%) |
Jan 06, 2016 | 35.34 | 35.51 | 34.52 | 34.76 | 14,344,551 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.43 | 35.25 | 36.33 | 9,147,404 | +0.40(+1.11%) |