Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.88 | 33.89 | 33.75 | 33.78 | 74,957 | -0.03(-0.10%) |
Mar 30, 2016 | 33.88 | 33.96 | 33.78 | 33.82 | 76,397 | +0.14(+0.41%) |
Mar 29, 2016 | 33.33 | 33.71 | 33.25 | 33.68 | 56,664 | +0.25(+0.75%) |
Mar 28, 2016 | 33.45 | 33.49 | 33.29 | 33.43 | 53,273 | +0.06(+0.18%) |
Mar 24, 2016 | 33.15 | 33.37 | 33.37 | 33.37 | 202,360 | -0.04(-0.13%) |
Mar 23, 2016 | 33.66 | 33.66 | 33.38 | 33.41 | 36,790 | -0.30(-0.90%) |
Mar 22, 2016 | 33.60 | 33.84 | 33.57 | 33.71 | 53,862 | -0.05(-0.16%) |
Mar 21, 2016 | 33.72 | 33.81 | 33.64 | 33.77 | 91,334 | +0.00(+0.00%) |
Mar 18, 2016 | 33.80 | 33.88 | 33.67 | 33.77 | 190,861 | +0.13(+0.38%) |
Mar 17, 2016 | 33.26 | 33.70 | 33.17 | 33.64 | 305,391 | +0.39(+1.18%) |
Mar 16, 2016 | 33.00 | 33.33 | 32.99 | 33.25 | 242,135 | +0.17(+0.52%) |
Mar 15, 2016 | 32.97 | 33.08 | 32.90 | 33.08 | 41,511 | -0.15(-0.46%) |
Mar 14, 2016 | 33.17 | 33.27 | 33.11 | 33.23 | 66,240 | -0.08(-0.23%) |
Mar 11, 2016 | 32.99 | 33.30 | 32.99 | 33.30 | 47,571 | +0.59(+1.81%) |
Mar 10, 2016 | 32.80 | 32.89 | 32.38 | 32.71 | 86,934 | +0.04(+0.11%) |
Mar 09, 2016 | 32.70 | 32.82 | 32.59 | 32.68 | 89,600 | +0.13(+0.41%) |
Mar 08, 2016 | 32.86 | 32.86 | 32.52 | 32.54 | 116,635 | -0.50(-1.51%) |
Mar 07, 2016 | 32.69 | 33.06 | 32.69 | 33.04 | 89,063 | +0.18(+0.55%) |
Mar 04, 2016 | 32.74 | 32.99 | 32.64 | 32.86 | 115,054 | +0.16(+0.49%) |
Mar 03, 2016 | 32.46 | 32.70 | 32.37 | 32.70 | 124,421 | +0.22(+0.69%) |
Mar 02, 2016 | 32.11 | 32.49 | 32.10 | 32.48 | 119,051 | +0.31(+0.96%) |
Mar 01, 2016 | 31.69 | 32.17 | 31.61 | 32.17 | 380,304 | +0.72(+2.31%) |
Feb 29, 2016 | 31.72 | 31.85 | 31.44 | 31.44 | 127,287 | -0.28(-0.89%) |
Feb 26, 2016 | 31.90 | 31.93 | 31.66 | 31.72 | 85,446 | +0.04(+0.12%) |
Feb 25, 2016 | 31.41 | 31.69 | 31.31 | 31.69 | 164,122 | +0.37(+1.19%) |
Feb 24, 2016 | 30.91 | 31.37 | 30.73 | 31.31 | 66,029 | +0.10(+0.31%) |
Feb 23, 2016 | 31.51 | 31.51 | 31.17 | 31.22 | 118,027 | -0.40(-1.27%) |
Feb 22, 2016 | 31.47 | 31.65 | 31.47 | 31.62 | 144,337 | +0.50(+1.61%) |
Feb 19, 2016 | 31.03 | 31.15 | 30.91 | 31.12 | 101,503 | -0.04(-0.14%) |
Feb 18, 2016 | 31.25 | 31.30 | 31.14 | 31.16 | 85,411 | -0.08(-0.27%) |
Feb 17, 2016 | 31.03 | 31.34 | 31.02 | 31.25 | 126,428 | +0.46(+1.48%) |
Feb 16, 2016 | 30.65 | 30.79 | 30.46 | 30.79 | 204,862 | +0.48(+1.59%) |
Feb 12, 2016 | 29.95 | 30.31 | 30.31 | 30.31 | 855,000 | +0.68(+2.31%) |
Feb 11, 2016 | 29.67 | 29.81 | 29.33 | 29.62 | 176,289 | -0.49(-1.64%) |
Feb 10, 2016 | 30.32 | 30.58 | 30.10 | 30.12 | 63,279 | -0.07(-0.22%) |
Feb 09, 2016 | 29.94 | 30.37 | 29.94 | 30.18 | 103,232 | -0.11(-0.36%) |
Feb 08, 2016 | 30.33 | 30.39 | 29.93 | 30.29 | 148,687 | -0.39(-1.26%) |
Feb 05, 2016 | 31.04 | 31.04 | 30.61 | 30.68 | 178,752 | -0.43(-1.39%) |
Feb 04, 2016 | 30.93 | 31.33 | 30.93 | 31.11 | 72,232 | +0.12(+0.40%) |
Feb 03, 2016 | 30.90 | 31.00 | 30.28 | 30.99 | 201,598 | +0.29(+0.94%) |
Feb 02, 2016 | 30.98 | 30.98 | 30.58 | 30.70 | 295,939 | -0.63(-2.00%) |
Feb 01, 2016 | 31.22 | 31.46 | 31.12 | 31.32 | 405,912 | -0.10(-0.32%) |
Jan 29, 2016 | 30.77 | 31.43 | 30.77 | 31.43 | 269,844 | +0.84(+2.74%) |
Jan 28, 2016 | 30.78 | 30.78 | 30.45 | 30.59 | 370,715 | +0.07(+0.24%) |
Jan 27, 2016 | 30.56 | 31.00 | 30.33 | 30.52 | 171,237 | -0.12(-0.39%) |
Jan 26, 2016 | 30.22 | 30.67 | 30.22 | 30.64 | 191,099 | +0.58(+1.94%) |
Jan 25, 2016 | 30.50 | 30.50 | 30.02 | 30.05 | 705,964 | -0.57(-1.87%) |
Jan 22, 2016 | 30.56 | 30.66 | 30.36 | 30.62 | 429,303 | +0.58(+1.94%) |
Jan 21, 2016 | 29.95 | 30.37 | 29.78 | 30.04 | 786,297 | +0.14(+0.46%) |
Jan 20, 2016 | 29.89 | 30.17 | 29.17 | 29.90 | 652,581 | -0.46(-1.53%) |
Jan 19, 2016 | 30.77 | 30.77 | 30.11 | 30.37 | 1,039,659 | -0.09(-0.30%) |
Jan 15, 2016 | 30.33 | 30.46 | 30.46 | 30.46 | 3,790,540 | -0.68(-2.19%) |
Jan 14, 2016 | 30.78 | 31.33 | 30.54 | 31.14 | 439,675 | +0.48(+1.58%) |
Jan 13, 2016 | 31.50 | 31.52 | 30.57 | 30.65 | 225,798 | -0.68(-2.17%) |
Jan 12, 2016 | 31.47 | 31.49 | 30.94 | 31.33 | 195,925 | +0.13(+0.43%) |
Jan 11, 2016 | 31.38 | 31.38 | 30.88 | 31.20 | 1,184,871 | -0.01(-0.03%) |
Jan 08, 2016 | 31.84 | 31.88 | 31.15 | 31.21 | 401,938 | -0.39(-1.23%) |
Jan 07, 2016 | 31.85 | 32.11 | 31.52 | 31.60 | 397,504 | -0.77(-2.37%) |
Jan 06, 2016 | 32.43 | 32.55 | 32.20 | 32.37 | 106,305 | -0.48(-1.45%) |
Jan 05, 2016 | 32.85 | 32.91 | 32.61 | 32.84 | 289,898 | +0.08(+0.23%) |