Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.29 | 31.57 | 31.24 | 31.50 | 1,961,098 | +0.20(+0.65%) |
Mar 30, 2016 | 31.47 | 31.58 | 31.25 | 31.30 | 4,213,991 | -0.05(-0.15%) |
Mar 29, 2016 | 30.78 | 31.37 | 30.78 | 31.35 | 4,519,645 | +0.52(+1.69%) |
Mar 28, 2016 | 30.55 | 30.93 | 30.45 | 30.82 | 2,055,009 | +0.31(+1.01%) |
Mar 24, 2016 | 30.41 | 30.52 | 30.52 | 30.52 | 1,815,747 | +0.03(+0.09%) |
Mar 23, 2016 | 30.82 | 30.86 | 30.49 | 30.49 | 2,752,330 | -0.38(-1.24%) |
Mar 22, 2016 | 30.74 | 31.02 | 30.68 | 30.87 | 2,224,799 | -0.09(-0.30%) |
Mar 21, 2016 | 31.13 | 31.24 | 30.85 | 30.96 | 4,967,728 | -0.19(-0.60%) |
Mar 18, 2016 | 30.73 | 31.32 | 30.72 | 31.15 | 6,410,379 | +0.44(+1.43%) |
Mar 17, 2016 | 30.45 | 30.84 | 30.20 | 30.71 | 2,860,283 | +0.23(+0.76%) |
Mar 16, 2016 | 29.90 | 30.57 | 29.85 | 30.48 | 4,636,873 | +0.39(+1.30%) |
Mar 15, 2016 | 30.05 | 30.17 | 29.89 | 30.09 | 2,416,222 | -0.10(-0.34%) |
Mar 14, 2016 | 30.13 | 30.28 | 29.95 | 30.19 | 2,693,513 | -0.01(-0.03%) |
Mar 11, 2016 | 29.83 | 30.25 | 29.74 | 30.20 | 2,163,641 | +0.58(+1.95%) |
Mar 10, 2016 | 29.83 | 30.00 | 29.24 | 29.62 | 4,587,664 | -0.06(-0.19%) |
Mar 09, 2016 | 29.70 | 29.76 | 29.35 | 29.68 | 2,224,326 | +0.10(+0.35%) |
Mar 08, 2016 | 29.66 | 29.93 | 29.36 | 29.58 | 5,898,050 | -0.37(-1.24%) |
Mar 07, 2016 | 29.73 | 30.08 | 29.71 | 29.95 | 2,295,335 | +0.04(+0.12%) |
Mar 04, 2016 | 29.92 | 29.97 | 29.70 | 29.91 | 2,507,369 | +0.05(+0.16%) |
Mar 03, 2016 | 29.54 | 29.91 | 29.52 | 29.86 | 2,464,850 | +0.34(+1.16%) |
Mar 02, 2016 | 29.36 | 29.55 | 29.23 | 29.52 | 3,024,547 | +0.09(+0.32%) |
Mar 01, 2016 | 28.91 | 29.47 | 28.79 | 29.43 | 3,304,547 | +0.73(+2.56%) |
Feb 29, 2016 | 29.05 | 29.22 | 28.68 | 28.69 | 2,588,294 | -0.33(-1.15%) |
Feb 26, 2016 | 28.96 | 29.15 | 28.80 | 29.03 | 6,643,603 | +0.28(+0.97%) |
Feb 25, 2016 | 28.35 | 28.75 | 28.29 | 28.75 | 5,213,908 | +0.07(+0.26%) |
Feb 24, 2016 | 28.14 | 28.75 | 27.88 | 28.68 | 4,524,274 | +0.27(+0.95%) |
Feb 23, 2016 | 28.25 | 28.52 | 28.11 | 28.41 | 3,118,311 | +0.08(+0.30%) |
Feb 22, 2016 | 28.04 | 28.33 | 28.03 | 28.32 | 3,542,035 | +0.51(+1.84%) |
Feb 19, 2016 | 27.57 | 27.88 | 27.49 | 27.81 | 1,412,284 | +0.03(+0.10%) |
Feb 18, 2016 | 27.93 | 27.94 | 27.48 | 27.78 | 2,369,511 | -0.10(-0.37%) |
Feb 17, 2016 | 27.61 | 28.01 | 27.49 | 27.89 | 3,610,798 | +0.44(+1.59%) |
Feb 16, 2016 | 26.93 | 27.48 | 26.82 | 27.45 | 2,974,802 | +0.75(+2.82%) |
Feb 12, 2016 | 26.24 | 26.70 | 26.70 | 26.70 | 4,265,735 | +0.69(+2.64%) |
Feb 11, 2016 | 26.20 | 26.54 | 25.77 | 26.01 | 4,342,306 | -0.69(-2.58%) |
Feb 10, 2016 | 26.67 | 27.09 | 26.55 | 26.70 | 5,698,906 | +0.20(+0.74%) |
Feb 09, 2016 | 25.94 | 26.75 | 25.88 | 26.50 | 6,692,711 | +0.23(+0.88%) |
Feb 08, 2016 | 26.70 | 26.77 | 25.88 | 26.27 | 5,650,360 | -0.80(-2.95%) |
Feb 05, 2016 | 27.66 | 27.90 | 26.98 | 27.07 | 3,084,878 | -0.63(-2.28%) |
Feb 04, 2016 | 27.40 | 28.01 | 27.38 | 27.70 | 3,692,547 | +0.20(+0.71%) |
Feb 03, 2016 | 27.63 | 27.81 | 26.86 | 27.50 | 3,724,086 | -0.06(-0.20%) |
Feb 02, 2016 | 27.85 | 28.02 | 27.46 | 27.56 | 4,555,761 | -0.67(-2.37%) |
Feb 01, 2016 | 28.18 | 28.41 | 27.98 | 28.23 | 4,151,394 | -0.14(-0.49%) |
Jan 29, 2016 | 27.73 | 28.41 | 27.73 | 28.37 | 2,929,361 | +0.81(+2.93%) |
Jan 28, 2016 | 27.98 | 28.14 | 27.47 | 27.56 | 5,737,059 | -0.11(-0.40%) |
Jan 27, 2016 | 27.96 | 28.15 | 27.50 | 27.67 | 5,057,049 | -0.36(-1.29%) |
Jan 26, 2016 | 27.51 | 28.14 | 27.35 | 28.03 | 7,245,942 | +0.57(+2.06%) |
Jan 25, 2016 | 28.00 | 28.02 | 27.41 | 27.47 | 4,099,936 | -0.65(-2.31%) |
Jan 22, 2016 | 27.78 | 28.58 | 27.72 | 28.12 | 8,550,195 | +0.72(+2.61%) |
Jan 21, 2016 | 27.13 | 27.89 | 27.04 | 27.40 | 8,086,909 | +0.37(+1.38%) |
Jan 20, 2016 | 26.87 | 27.31 | 26.02 | 27.03 | 9,107,257 | -0.30(-1.09%) |
Jan 19, 2016 | 28.14 | 28.14 | 27.02 | 27.33 | 4,489,867 | -0.31(-1.11%) |
Jan 15, 2016 | 27.25 | 27.63 | 27.63 | 27.63 | 7,353,417 | -0.32(-1.13%) |
Jan 14, 2016 | 28.13 | 28.24 | 27.50 | 27.95 | 5,486,650 | -0.07(-0.27%) |
Jan 13, 2016 | 29.13 | 29.37 | 27.91 | 28.02 | 8,338,882 | -0.99(-3.43%) |
Jan 12, 2016 | 29.09 | 29.41 | 28.59 | 29.02 | 3,706,676 | +0.26(+0.91%) |
Jan 11, 2016 | 29.05 | 29.15 | 28.47 | 28.76 | 4,529,015 | -0.11(-0.39%) |
Jan 08, 2016 | 29.47 | 29.64 | 28.81 | 28.87 | 6,006,551 | -0.51(-1.74%) |
Jan 07, 2016 | 29.58 | 30.10 | 29.27 | 29.38 | 6,533,201 | -0.95(-3.13%) |
Jan 06, 2016 | 30.50 | 30.87 | 30.10 | 30.33 | 4,508,220 | -0.76(-2.45%) |
Jan 05, 2016 | 31.16 | 31.43 | 30.96 | 31.09 | 4,518,588 | -0.07(-0.24%) |