Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.89 | 29.97 | 29.54 | 29.61 | 53,746,832 | -0.25(-0.84%) |
Mar 30, 2016 | 29.77 | 30.09 | 29.68 | 29.86 | 77,988,744 | +0.24(+0.81%) |
Mar 29, 2016 | 28.94 | 29.72 | 28.76 | 29.62 | 88,037,536 | +0.70(+2.41%) |
Mar 28, 2016 | 29.15 | 29.17 | 28.71 | 28.93 | 62,573,500 | -0.15(-0.53%) |
Mar 24, 2016 | 28.29 | 29.08 | 29.08 | 29.08 | 103,953,880 | +0.66(+2.34%) |
Mar 23, 2016 | 27.98 | 28.56 | 27.84 | 28.41 | 79,847,528 | +0.46(+1.63%) |
Mar 22, 2016 | 27.19 | 28.07 | 27.19 | 27.96 | 80,183,512 | +0.32(+1.17%) |
Mar 21, 2016 | 27.38 | 27.70 | 26.87 | 27.63 | 103,316,104 | +0.09(+0.34%) |
Mar 18, 2016 | 27.98 | 28.05 | 27.25 | 27.54 | 146,280,880 | -0.37(-1.32%) |
Mar 17, 2016 | 28.41 | 28.50 | 27.69 | 27.91 | 118,832,664 | -0.74(-2.58%) |
Mar 16, 2016 | 28.76 | 29.00 | 28.49 | 28.65 | 70,874,272 | -0.14(-0.48%) |
Mar 15, 2016 | 28.48 | 29.01 | 28.28 | 28.78 | 77,679,160 | +0.18(+0.64%) |
Mar 14, 2016 | 28.28 | 28.78 | 28.09 | 28.60 | 69,239,480 | +0.19(+0.66%) |
Mar 11, 2016 | 28.28 | 28.44 | 28.07 | 28.41 | 75,603,568 | +0.53(+1.91%) |
Mar 10, 2016 | 28.27 | 28.27 | 27.33 | 27.88 | 78,550,784 | -0.03(-0.10%) |
Mar 09, 2016 | 27.91 | 27.95 | 27.44 | 27.91 | 87,723,160 | -0.04(-0.14%) |
Mar 08, 2016 | 27.83 | 28.50 | 27.68 | 27.95 | 94,798,016 | -0.13(-0.45%) |
Mar 07, 2016 | 28.61 | 28.61 | 27.71 | 28.07 | 98,848,664 | -0.62(-2.15%) |
Mar 04, 2016 | 28.99 | 29.00 | 28.49 | 28.69 | 68,491,584 | -0.12(-0.41%) |
Mar 03, 2016 | 28.83 | 28.93 | 28.59 | 28.81 | 54,915,772 | -0.14(-0.47%) |
Mar 02, 2016 | 29.02 | 29.18 | 28.62 | 28.94 | 91,826,568 | +0.06(+0.20%) |
Mar 01, 2016 | 27.75 | 28.89 | 27.73 | 28.88 | 100,823,712 | +1.32(+4.80%) |
Feb 29, 2016 | 27.64 | 28.17 | 27.56 | 27.56 | 83,048,512 | -0.14(-0.49%) |
Feb 26, 2016 | 27.94 | 28.06 | 27.59 | 27.70 | 97,770,152 | +0.00(+0.01%) |
Feb 25, 2016 | 27.71 | 27.90 | 27.20 | 27.69 | 90,666,208 | +0.06(+0.20%) |
Feb 24, 2016 | 27.22 | 27.65 | 26.59 | 27.64 | 124,832,720 | +0.05(+0.20%) |
Feb 23, 2016 | 27.71 | 27.78 | 27.20 | 27.58 | 81,160,944 | -0.33(-1.17%) |
Feb 22, 2016 | 27.05 | 27.97 | 26.68 | 27.91 | 111,457,160 | +1.23(+4.60%) |
Feb 19, 2016 | 25.97 | 26.73 | 25.71 | 26.68 | 99,728,304 | +0.49(+1.89%) |
Feb 18, 2016 | 27.00 | 27.00 | 26.13 | 26.19 | 94,900,600 | -0.45(-1.70%) |
Feb 17, 2016 | 26.38 | 26.81 | 25.91 | 26.64 | 96,652,808 | +0.65(+2.49%) |
Feb 16, 2016 | 25.91 | 26.16 | 25.52 | 25.99 | 102,509,672 | +0.70(+2.77%) |
Feb 12, 2016 | 25.48 | 25.29 | 25.29 | 25.29 | 107,949,248 | +0.16(+0.65%) |
Feb 11, 2016 | 24.50 | 25.41 | 24.14 | 25.13 | 148,225,536 | +0.67(+2.72%) |
Feb 10, 2016 | 24.53 | 25.17 | 24.24 | 24.47 | 135,906,816 | +0.42(+1.74%) |
Feb 09, 2016 | 23.84 | 24.86 | 23.64 | 24.05 | 141,802,384 | -0.30(-1.24%) |
Feb 08, 2016 | 24.27 | 24.62 | 23.70 | 24.35 | 196,925,888 | -0.70(-2.79%) |
Feb 05, 2016 | 26.40 | 26.41 | 24.91 | 25.05 | 194,635,200 | -1.70(-6.36%) |
Feb 04, 2016 | 26.19 | 26.89 | 25.90 | 26.75 | 124,204,544 | +0.26(+0.98%) |
Feb 03, 2016 | 27.61 | 27.72 | 26.03 | 26.49 | 201,388,128 | -1.05(-3.81%) |
Feb 02, 2016 | 28.43 | 28.51 | 27.44 | 27.54 | 126,349,960 | -1.13(-3.95%) |
Feb 01, 2016 | 28.84 | 29.02 | 28.45 | 28.67 | 127,102,304 | -0.61(-2.08%) |
Jan 29, 2016 | 28.53 | 29.58 | 28.43 | 29.28 | 294,241,312 | -2.41(-7.61%) |
Jan 28, 2016 | 30.35 | 31.83 | 29.81 | 31.69 | 277,616,608 | +2.59(+8.91%) |
Jan 27, 2016 | 30.03 | 30.10 | 28.87 | 29.10 | 102,886,336 | -0.89(-2.98%) |
Jan 26, 2016 | 30.10 | 30.15 | 29.45 | 29.99 | 75,399,048 | +0.24(+0.79%) |
Jan 25, 2016 | 29.83 | 30.35 | 29.66 | 29.76 | 87,999,592 | +0.01(+0.03%) |
Jan 22, 2016 | 29.37 | 29.93 | 29.14 | 29.75 | 102,643,688 | +1.07(+3.71%) |
Jan 21, 2016 | 28.61 | 29.37 | 28.34 | 28.68 | 99,032,776 | +0.16(+0.57%) |
Jan 20, 2016 | 28.15 | 28.85 | 27.31 | 28.52 | 159,543,168 | -0.14(-0.47%) |
Jan 19, 2016 | 28.79 | 29.13 | 28.26 | 28.66 | 96,309,568 | +0.21(+0.75%) |
Jan 15, 2016 | 28.54 | 28.44 | 28.44 | 28.44 | 156,056,112 | -1.14(-3.85%) |
Jan 14, 2016 | 28.94 | 30.04 | 28.43 | 29.58 | 144,882,496 | +0.56(+1.92%) |
Jan 13, 2016 | 30.97 | 30.97 | 28.89 | 29.02 | 153,313,392 | -1.80(-5.84%) |
Jan 12, 2016 | 31.19 | 31.23 | 30.54 | 30.82 | 94,643,936 | +0.01(+0.02%) |
Jan 11, 2016 | 30.55 | 30.92 | 29.86 | 30.81 | 97,836,048 | +0.53(+1.76%) |
Jan 08, 2016 | 30.91 | 31.13 | 30.23 | 30.28 | 110,517,576 | -0.04(-0.15%) |
Jan 07, 2016 | 31.02 | 31.43 | 30.19 | 30.33 | 141,378,880 | -1.23(-3.91%) |
Jan 06, 2016 | 31.03 | 31.91 | 30.94 | 31.56 | 106,704,128 | -0.06(-0.18%) |
Jan 05, 2016 | 32.27 | 32.27 | 31.31 | 31.62 | 116,581,600 | -0.16(-0.50%) |