Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.87 | 31.32 | 30.67 | 31.11 | 12,106,604 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.49 | 30.57 | 30.96 | 10,066,345 | +0.36(+1.16%) |
Mar 29, 2016 | 30.15 | 30.69 | 29.79 | 30.61 | 10,503,745 | -0.05(-0.15%) |
Mar 28, 2016 | 30.98 | 31.02 | 30.15 | 30.66 | 8,604,614 | -0.28(-0.90%) |
Mar 24, 2016 | 30.08 | 30.93 | 30.93 | 30.93 | 11,932,192 | +0.15(+0.48%) |
Mar 23, 2016 | 31.90 | 32.20 | 30.76 | 30.79 | 14,538,148 | -1.60(-4.94%) |
Mar 22, 2016 | 32.64 | 33.05 | 32.38 | 32.39 | 10,672,424 | -0.51(-1.55%) |
Mar 21, 2016 | 33.01 | 33.54 | 32.57 | 32.90 | 10,883,198 | -0.34(-1.02%) |
Mar 18, 2016 | 33.68 | 34.30 | 32.80 | 33.24 | 27,112,870 | +0.01(+0.02%) |
Mar 17, 2016 | 32.76 | 33.82 | 32.59 | 33.23 | 16,093,401 | +0.88(+2.72%) |
Mar 16, 2016 | 31.09 | 32.42 | 31.04 | 32.35 | 13,137,446 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.79 | 29.99 | 30.77 | 10,146,596 | -0.14(-0.45%) |
Mar 14, 2016 | 30.67 | 31.26 | 30.43 | 30.91 | 12,058,942 | -0.39(-1.26%) |
Mar 11, 2016 | 30.75 | 31.41 | 30.69 | 31.30 | 17,676,790 | +1.15(+3.82%) |
Mar 10, 2016 | 30.03 | 30.24 | 29.64 | 30.15 | 14,056,066 | -0.02(-0.05%) |
Mar 09, 2016 | 30.40 | 30.68 | 29.65 | 30.17 | 17,277,398 | +0.33(+1.11%) |
Mar 08, 2016 | 31.83 | 31.87 | 29.79 | 29.84 | 18,287,942 | -2.15(-6.71%) |
Mar 07, 2016 | 31.87 | 32.79 | 31.60 | 31.98 | 22,710,594 | +0.22(+0.68%) |
Mar 04, 2016 | 30.07 | 32.20 | 29.98 | 31.77 | 32,125,886 | +1.98(+6.64%) |
Mar 03, 2016 | 28.20 | 29.98 | 28.06 | 29.79 | 26,207,472 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.21 | 26.34 | 28.19 | 21,931,418 | +1.57(+5.89%) |
Mar 01, 2016 | 26.32 | 26.85 | 25.76 | 26.62 | 14,990,162 | +0.49(+1.86%) |
Feb 29, 2016 | 26.71 | 26.72 | 25.94 | 26.14 | 13,616,721 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.13 | 26.36 | 14,242,323 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.73 | 24.72 | 25.54 | 13,359,739 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.53 | 24.58 | 25.46 | 14,177,776 | +0.03(+0.12%) |
Feb 23, 2016 | 26.21 | 26.74 | 25.42 | 25.43 | 12,579,482 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.81 | 25.89 | 26.61 | 14,916,572 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,955,242 | -0.64(-2.46%) |
Feb 18, 2016 | 26.64 | 26.66 | 25.83 | 26.04 | 21,873,360 | -0.16(-0.62%) |
Feb 17, 2016 | 25.73 | 26.57 | 25.51 | 26.20 | 23,707,294 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.04 | 25.15 | 25.31 | 16,631,492 | -0.11(-0.43%) |
Feb 12, 2016 | 24.95 | 25.42 | 25.42 | 25.42 | 19,371,254 | +0.79(+3.20%) |
Feb 11, 2016 | 24.13 | 25.02 | 23.99 | 24.63 | 26,975,442 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.36 | 24.57 | 24.79 | 21,707,618 | -0.95(-3.69%) |
Feb 09, 2016 | 25.47 | 26.19 | 25.07 | 25.74 | 26,617,272 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.45 | 24.29 | 26.39 | 28,627,756 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.38 | 24.22 | 25.22 | 60,232,392 | -1.86(-6.85%) |
Feb 04, 2016 | 29.51 | 29.90 | 26.85 | 27.08 | 64,157,708 | -2.54(-8.57%) |
Feb 03, 2016 | 28.82 | 29.69 | 27.28 | 29.61 | 25,885,818 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.27 | 27.93 | 28.05 | 20,742,470 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,674,935 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.96 | 24,410,320 | +0.81(+2.79%) |
Jan 28, 2016 | 29.07 | 30.20 | 28.43 | 29.15 | 21,997,000 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.76 | 28,758,164 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.53 | 25.63 | 27.10 | 37,390,796 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.22 | 25,604,110 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.17 | 28.88 | 24,209,526 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,535,734 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.30 | 25.07 | 26.64 | 40,927,472 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.58 | 27.29 | 27.90 | 27,179,112 | -2.27(-7.52%) |
Jan 15, 2016 | 30.16 | 30.17 | 30.17 | 30.17 | 24,939,966 | -1.45(-4.58%) |
Jan 14, 2016 | 30.06 | 32.07 | 29.64 | 31.62 | 23,799,160 | +1.72(+5.77%) |
Jan 13, 2016 | 31.24 | 32.04 | 29.80 | 29.90 | 24,805,708 | -0.96(-3.11%) |
Jan 12, 2016 | 32.10 | 32.10 | 30.00 | 30.86 | 21,889,046 | -0.67(-2.12%) |
Jan 11, 2016 | 33.21 | 33.44 | 31.12 | 31.52 | 22,512,330 | -1.66(-5.01%) |
Jan 08, 2016 | 33.87 | 34.18 | 32.86 | 33.19 | 11,895,295 | -0.59(-1.75%) |
Jan 07, 2016 | 34.30 | 34.97 | 33.67 | 33.78 | 14,143,523 | -0.99(-2.84%) |
Jan 06, 2016 | 35.34 | 35.51 | 34.53 | 34.76 | 14,343,472 | -1.57(-4.32%) |
Jan 05, 2016 | 35.78 | 36.43 | 35.26 | 36.34 | 9,146,716 | +0.40(+1.11%) |