Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.69 | 31.23 | 30.67 | 31.09 | 357,724 | +0.32(+1.04%) |
Mar 30, 2016 | 31.26 | 31.52 | 30.66 | 30.77 | 534,908 | -0.36(-1.16%) |
Mar 29, 2016 | 30.29 | 31.61 | 30.22 | 31.13 | 566,262 | +0.75(+2.47%) |
Mar 28, 2016 | 30.23 | 30.48 | 30.00 | 30.38 | 404,018 | +0.20(+0.66%) |
Mar 24, 2016 | 30.00 | 30.18 | 30.18 | 30.18 | 479,800 | +0.01(+0.03%) |
Mar 23, 2016 | 30.68 | 30.73 | 29.65 | 30.17 | 970,439 | -0.64(-2.08%) |
Mar 22, 2016 | 31.77 | 32.10 | 30.51 | 30.81 | 2,635,586 | -1.30(-4.05%) |
Mar 21, 2016 | 31.44 | 32.37 | 31.09 | 32.11 | 707,578 | +0.48(+1.52%) |
Mar 18, 2016 | 32.30 | 32.48 | 31.48 | 31.63 | 453,695 | -0.47(-1.46%) |
Mar 17, 2016 | 31.64 | 32.15 | 31.57 | 32.10 | 799,665 | +0.46(+1.45%) |
Mar 16, 2016 | 31.01 | 31.85 | 30.91 | 31.64 | 754,231 | +0.55(+1.77%) |
Mar 15, 2016 | 31.96 | 31.96 | 30.96 | 31.09 | 734,163 | -0.96(-3.00%) |
Mar 14, 2016 | 32.21 | 32.52 | 31.83 | 32.05 | 432,716 | -0.43(-1.32%) |
Mar 11, 2016 | 32.12 | 32.64 | 31.72 | 32.48 | 582,692 | +0.47(+1.47%) |
Mar 10, 2016 | 32.20 | 32.37 | 31.62 | 32.01 | 675,651 | +0.01(+0.03%) |
Mar 09, 2016 | 31.48 | 32.21 | 31.43 | 32.00 | 565,398 | +0.75(+2.40%) |
Mar 08, 2016 | 31.60 | 31.64 | 30.97 | 31.25 | 845,839 | -0.60(-1.88%) |
Mar 07, 2016 | 32.05 | 32.22 | 31.50 | 31.85 | 510,548 | -0.21(-0.66%) |
Mar 04, 2016 | 31.11 | 32.07 | 31.00 | 32.06 | 1,312,699 | +1.15(+3.72%) |
Mar 03, 2016 | 30.20 | 31.08 | 30.17 | 30.91 | 545,916 | +0.65(+2.15%) |
Mar 02, 2016 | 30.44 | 30.75 | 29.68 | 30.26 | 865,020 | -0.30(-0.98%) |
Mar 01, 2016 | 29.80 | 30.69 | 29.45 | 30.56 | 701,328 | +1.05(+3.56%) |
Feb 29, 2016 | 29.38 | 30.43 | 29.38 | 29.51 | 1,613,256 | +0.21(+0.72%) |
Feb 26, 2016 | 28.75 | 29.90 | 28.75 | 29.30 | 1,651,264 | +0.80(+2.81%) |
Feb 25, 2016 | 29.70 | 30.19 | 27.33 | 28.50 | 3,956,780 | -3.65(-11.35%) |
Feb 24, 2016 | 31.29 | 32.66 | 31.14 | 32.15 | 1,128,488 | +0.75(+2.39%) |
Feb 23, 2016 | 31.27 | 32.13 | 30.62 | 31.40 | 728,514 | +0.00(+0.00%) |
Feb 22, 2016 | 31.43 | 32.49 | 31.19 | 31.40 | 710,558 | +0.91(+2.98%) |
Feb 19, 2016 | 30.93 | 31.12 | 29.73 | 30.49 | 510,029 | -0.45(-1.45%) |
Feb 18, 2016 | 31.04 | 31.22 | 30.76 | 30.94 | 853,410 | -0.06(-0.19%) |
Feb 17, 2016 | 29.12 | 31.25 | 29.12 | 31.00 | 1,162,922 | +2.00(+6.90%) |
Feb 16, 2016 | 26.31 | 29.06 | 26.29 | 29.00 | 1,031,688 | +3.01(+11.58%) |
Feb 12, 2016 | 26.67 | 25.99 | 25.99 | 25.99 | 512,500 | -0.32(-1.22%) |
Feb 11, 2016 | 25.64 | 26.61 | 25.52 | 26.31 | 518,739 | +0.15(+0.57%) |
Feb 10, 2016 | 26.52 | 26.83 | 26.13 | 26.16 | 542,723 | -0.29(-1.10%) |
Feb 09, 2016 | 26.26 | 27.05 | 25.77 | 26.45 | 611,229 | -0.43(-1.60%) |
Feb 08, 2016 | 27.46 | 27.72 | 25.95 | 26.88 | 780,746 | -0.94(-3.38%) |
Feb 05, 2016 | 28.79 | 28.98 | 27.58 | 27.82 | 864,008 | -1.13(-3.90%) |
Feb 04, 2016 | 29.17 | 29.33 | 28.64 | 28.95 | 597,581 | -0.17(-0.58%) |
Feb 03, 2016 | 29.66 | 29.66 | 28.68 | 29.12 | 595,091 | -0.12(-0.41%) |
Feb 02, 2016 | 29.91 | 29.94 | 28.93 | 29.24 | 587,333 | -1.11(-3.66%) |
Feb 01, 2016 | 30.76 | 31.18 | 30.28 | 30.35 | 860,057 | -0.71(-2.29%) |
Jan 29, 2016 | 28.70 | 31.07 | 28.60 | 31.06 | 1,065,422 | +2.56(+8.98%) |
Jan 28, 2016 | 29.71 | 29.83 | 27.95 | 28.50 | 982,151 | -0.86(-2.93%) |
Jan 27, 2016 | 30.75 | 30.91 | 29.25 | 29.36 | 1,081,201 | -1.77(-5.69%) |
Jan 26, 2016 | 30.32 | 31.13 | 29.89 | 31.13 | 452,711 | +1.05(+3.49%) |
Jan 25, 2016 | 30.48 | 30.65 | 29.88 | 30.08 | 495,706 | -0.57(-1.86%) |
Jan 22, 2016 | 30.39 | 30.75 | 29.83 | 30.65 | 845,150 | +0.85(+2.85%) |
Jan 21, 2016 | 30.55 | 30.55 | 29.61 | 29.80 | 846,451 | -0.59(-1.94%) |
Jan 20, 2016 | 30.82 | 31.07 | 29.32 | 30.39 | 911,641 | -0.78(-2.50%) |
Jan 19, 2016 | 31.86 | 32.21 | 30.69 | 31.17 | 4,452,512 | -0.36(-1.14%) |
Jan 15, 2016 | 31.65 | 31.53 | 31.53 | 31.53 | 848,300 | -0.82(-2.53%) |
Jan 14, 2016 | 32.28 | 32.69 | 31.65 | 32.35 | 608,317 | +0.13(+0.40%) |
Jan 13, 2016 | 33.51 | 33.86 | 31.96 | 32.22 | 721,930 | -1.29(-3.85%) |
Jan 12, 2016 | 32.94 | 33.79 | 32.75 | 33.51 | 1,121,580 | +0.90(+2.76%) |
Jan 11, 2016 | 31.81 | 32.68 | 31.57 | 32.61 | 1,045,237 | +1.06(+3.36%) |
Jan 08, 2016 | 31.24 | 31.76 | 30.91 | 31.55 | 1,639,403 | +0.50(+1.61%) |
Jan 07, 2016 | 32.23 | 32.25 | 31.02 | 31.05 | 2,023,810 | -1.99(-6.02%) |
Jan 06, 2016 | 33.05 | 33.26 | 32.72 | 33.04 | 1,177,561 | -0.59(-1.75%) |
Jan 05, 2016 | 33.88 | 34.17 | 33.44 | 33.63 | 886,605 | -0.29(-0.85%) |