Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.02 | 28.28 | 28.00 | 28.06 | 4,140,672 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.29 | 28.08 | 28.16 | 3,678,270 | +0.32(+1.14%) |
Mar 29, 2016 | 27.42 | 27.87 | 27.27 | 27.84 | 3,289,536 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.51 | 27.32 | 27.37 | 1,909,308 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.37 | 27.37 | 27.37 | 3,848,160 | +0.13(+0.48%) |
Mar 23, 2016 | 27.44 | 27.48 | 27.19 | 27.24 | 6,863,181 | -0.30(-1.08%) |
Mar 22, 2016 | 27.19 | 27.61 | 27.18 | 27.54 | 5,456,374 | -0.12(-0.43%) |
Mar 21, 2016 | 27.58 | 27.78 | 27.56 | 27.66 | 4,263,244 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.88 | 27.65 | 27.73 | 6,811,616 | -0.46(-1.62%) |
Mar 17, 2016 | 27.82 | 28.26 | 27.68 | 28.19 | 5,359,356 | +0.48(+1.72%) |
Mar 16, 2016 | 27.42 | 27.80 | 27.39 | 27.71 | 3,709,384 | +0.03(+0.10%) |
Mar 15, 2016 | 27.85 | 27.86 | 27.59 | 27.68 | 4,184,235 | -0.28(-1.01%) |
Mar 14, 2016 | 27.95 | 28.06 | 27.83 | 27.97 | 3,437,151 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,827,283 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.89 | 27.33 | 27.47 | 4,889,693 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.66 | 4,135,247 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.60 | 27.20 | 27.48 | 5,752,762 | +0.27(+0.99%) |
Mar 07, 2016 | 26.79 | 27.37 | 26.74 | 27.21 | 6,476,184 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.88 | 27.08 | 6,618,946 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.15 | 26.73 | 27.11 | 6,043,329 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.28 | 26.96 | 27.26 | 4,074,888 | -0.18(-0.66%) |
Mar 01, 2016 | 27.23 | 27.45 | 27.10 | 27.44 | 4,935,717 | +0.68(+2.56%) |
Feb 29, 2016 | 26.94 | 27.05 | 26.70 | 26.76 | 4,195,118 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.03 | 27.08 | 4,334,664 | -0.25(-0.91%) |
Feb 25, 2016 | 27.03 | 27.34 | 26.95 | 27.33 | 5,199,945 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.17 | 26.67 | 5,377,537 | -0.07(-0.26%) |
Feb 23, 2016 | 26.94 | 27.07 | 26.70 | 26.74 | 4,602,817 | -0.50(-1.83%) |
Feb 22, 2016 | 27.23 | 27.41 | 27.17 | 27.23 | 4,127,524 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.51 | 5,859,929 | +0.27(+0.99%) |
Feb 18, 2016 | 27.22 | 27.50 | 27.15 | 27.24 | 7,578,282 | -0.02(-0.08%) |
Feb 17, 2016 | 27.17 | 27.35 | 27.13 | 27.26 | 7,837,592 | +0.12(+0.42%) |
Feb 16, 2016 | 27.05 | 27.27 | 26.87 | 27.15 | 6,146,780 | +0.47(+1.76%) |
Feb 12, 2016 | 26.13 | 26.68 | 26.68 | 26.68 | 5,686,737 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.52 | 26.03 | 26.27 | 8,763,090 | +0.01(+0.05%) |
Feb 10, 2016 | 26.38 | 26.60 | 26.20 | 26.25 | 8,652,300 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.40 | 10,150,923 | -0.09(-0.33%) |
Feb 08, 2016 | 26.79 | 26.83 | 26.11 | 26.48 | 11,710,675 | -0.87(-3.16%) |
Feb 05, 2016 | 27.46 | 27.48 | 27.15 | 27.35 | 5,114,160 | -0.15(-0.54%) |
Feb 04, 2016 | 27.74 | 27.94 | 27.25 | 27.50 | 9,429,102 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.38 | 27.88 | 28.21 | 9,529,096 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.63 | 27.29 | 27.44 | 4,985,600 | -0.32(-1.16%) |
Feb 01, 2016 | 27.34 | 27.88 | 27.27 | 27.76 | 4,449,772 | +0.06(+0.22%) |
Jan 29, 2016 | 27.19 | 27.71 | 27.11 | 27.70 | 6,169,163 | +0.44(+1.60%) |
Jan 28, 2016 | 27.19 | 27.44 | 26.80 | 27.27 | 7,965,863 | +0.03(+0.10%) |
Jan 27, 2016 | 27.54 | 27.60 | 27.07 | 27.24 | 5,377,329 | -0.15(-0.56%) |
Jan 26, 2016 | 27.16 | 27.42 | 26.90 | 27.40 | 6,859,748 | +0.77(+2.90%) |
Jan 25, 2016 | 26.93 | 27.00 | 26.59 | 26.62 | 4,289,517 | -0.23(-0.87%) |
Jan 22, 2016 | 26.69 | 26.91 | 26.66 | 26.86 | 4,619,873 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.38 | 25.77 | 26.19 | 5,918,880 | +0.06(+0.23%) |
Jan 20, 2016 | 26.11 | 26.31 | 25.48 | 26.13 | 7,236,684 | -0.22(-0.84%) |
Jan 19, 2016 | 26.74 | 26.76 | 26.11 | 26.36 | 6,817,565 | +0.25(+0.98%) |
Jan 15, 2016 | 26.09 | 26.10 | 26.10 | 26.10 | 8,452,456 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.12 | 26.43 | 27.03 | 5,848,534 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.27 | 5,249,280 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.54 | 26.13 | 26.47 | 5,298,058 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.72 | 26.08 | 26.36 | 6,883,587 | -0.09(-0.33%) |
Jan 08, 2016 | 26.91 | 27.02 | 26.42 | 26.45 | 7,836,863 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.54 | 26.12 | 26.17 | 6,908,594 | -0.83(-3.06%) |
Jan 06, 2016 | 26.97 | 27.15 | 26.87 | 27.00 | 4,037,242 | -0.30(-1.08%) |
Jan 05, 2016 | 27.01 | 27.35 | 27.00 | 27.29 | 4,677,976 | +0.15(+0.57%) |