Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.47 | 31.47 | 31.23 | 31.23 | 42,969 | -0.30(-0.95%) |
Mar 30, 2016 | 31.55 | 31.75 | 31.52 | 31.53 | 48,952 | +0.27(+0.86%) |
Mar 29, 2016 | 30.77 | 31.27 | 30.76 | 31.26 | 27,890 | +0.32(+1.04%) |
Mar 28, 2016 | 31.02 | 31.02 | 30.88 | 30.94 | 20,531 | +0.19(+0.61%) |
Mar 24, 2016 | 30.64 | 30.75 | 30.75 | 30.75 | 130,206 | -0.29(-0.94%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.99 | 31.05 | 66,155 | -0.31(-0.98%) |
Mar 22, 2016 | 31.18 | 31.42 | 31.18 | 31.35 | 21,272 | -0.14(-0.45%) |
Mar 21, 2016 | 31.48 | 31.56 | 31.39 | 31.49 | 36,476 | -0.13(-0.40%) |
Mar 18, 2016 | 31.70 | 31.71 | 31.57 | 31.62 | 21,517 | -0.08(-0.26%) |
Mar 17, 2016 | 31.42 | 31.74 | 31.39 | 31.70 | 33,448 | +0.29(+0.94%) |
Mar 16, 2016 | 30.87 | 31.46 | 30.87 | 31.40 | 70,317 | +0.35(+1.13%) |
Mar 15, 2016 | 31.05 | 31.06 | 30.95 | 31.05 | 31,453 | -0.30(-0.97%) |
Mar 14, 2016 | 31.40 | 31.45 | 31.28 | 31.36 | 26,147 | -0.14(-0.45%) |
Mar 11, 2016 | 31.18 | 31.52 | 31.16 | 31.50 | 70,870 | +0.79(+2.59%) |
Mar 10, 2016 | 31.00 | 31.15 | 30.54 | 30.71 | 43,907 | -0.05(-0.17%) |
Mar 09, 2016 | 30.75 | 30.87 | 30.68 | 30.76 | 44,143 | +0.18(+0.58%) |
Mar 08, 2016 | 30.76 | 30.76 | 30.56 | 30.58 | 36,198 | -0.32(-1.03%) |
Mar 07, 2016 | 30.54 | 30.99 | 30.54 | 30.90 | 61,585 | +0.00(+0.00%) |
Mar 04, 2016 | 30.84 | 31.02 | 30.77 | 30.90 | 54,895 | +0.22(+0.70%) |
Mar 03, 2016 | 30.40 | 30.68 | 30.40 | 30.68 | 46,675 | +0.36(+1.17%) |
Mar 02, 2016 | 30.06 | 30.36 | 30.02 | 30.33 | 32,148 | +0.25(+0.84%) |
Mar 01, 2016 | 29.82 | 30.13 | 29.81 | 30.07 | 169,983 | +0.69(+2.35%) |
Feb 29, 2016 | 29.47 | 29.60 | 29.39 | 29.39 | 70,327 | -0.10(-0.35%) |
Feb 26, 2016 | 29.72 | 29.73 | 29.47 | 29.49 | 29,310 | -0.08(-0.28%) |
Feb 25, 2016 | 29.36 | 29.57 | 29.27 | 29.57 | 18,759 | +0.33(+1.12%) |
Feb 24, 2016 | 28.84 | 29.27 | 28.73 | 29.24 | 53,940 | -0.19(-0.65%) |
Feb 23, 2016 | 29.75 | 29.76 | 29.38 | 29.44 | 73,269 | -0.56(-1.86%) |
Feb 22, 2016 | 29.93 | 30.02 | 29.93 | 29.99 | 30,881 | +0.36(+1.20%) |
Feb 19, 2016 | 29.47 | 29.69 | 29.40 | 29.64 | 58,714 | -0.10(-0.35%) |
Feb 18, 2016 | 29.99 | 29.99 | 29.70 | 29.74 | 162,955 | -0.14(-0.48%) |
Feb 17, 2016 | 29.62 | 29.98 | 29.57 | 29.88 | 38,460 | +0.49(+1.67%) |
Feb 16, 2016 | 29.33 | 29.40 | 29.10 | 29.39 | 169,862 | +0.54(+1.88%) |
Feb 12, 2016 | 28.48 | 28.85 | 28.85 | 28.85 | 59,310 | +0.49(+1.73%) |
Feb 11, 2016 | 28.35 | 28.46 | 28.17 | 28.36 | 91,267 | -0.42(-1.44%) |
Feb 10, 2016 | 28.92 | 29.04 | 28.73 | 28.78 | 128,095 | -0.01(-0.05%) |
Feb 09, 2016 | 28.55 | 28.84 | 28.55 | 28.79 | 39,173 | -0.35(-1.20%) |
Feb 08, 2016 | 29.19 | 29.29 | 28.91 | 29.14 | 69,300 | -0.55(-1.85%) |
Feb 05, 2016 | 29.97 | 29.97 | 29.60 | 29.69 | 20,090 | -0.41(-1.36%) |
Feb 04, 2016 | 29.90 | 30.23 | 29.79 | 30.10 | 47,480 | +0.09(+0.30%) |
Feb 03, 2016 | 29.86 | 30.01 | 29.38 | 30.01 | 38,387 | +0.37(+1.25%) |
Feb 02, 2016 | 29.92 | 29.92 | 29.59 | 29.64 | 34,521 | -0.83(-2.73%) |
Feb 01, 2016 | 30.19 | 30.52 | 30.11 | 30.47 | 35,392 | -0.04(-0.12%) |
Jan 29, 2016 | 30.09 | 30.51 | 30.08 | 30.51 | 44,911 | +0.47(+1.58%) |
Jan 28, 2016 | 30.21 | 30.21 | 29.75 | 30.03 | 46,380 | +0.22(+0.72%) |
Jan 27, 2016 | 29.89 | 30.21 | 29.75 | 29.82 | 17,748 | -0.19(-0.64%) |
Jan 26, 2016 | 29.62 | 30.01 | 29.59 | 30.01 | 67,656 | +0.62(+2.10%) |
Jan 25, 2016 | 29.61 | 29.69 | 29.38 | 29.39 | 90,165 | -0.42(-1.42%) |
Jan 22, 2016 | 29.70 | 29.84 | 29.60 | 29.82 | 52,810 | +0.81(+2.79%) |
Jan 21, 2016 | 28.61 | 29.10 | 28.42 | 29.01 | 175,030 | +0.30(+1.03%) |
Jan 20, 2016 | 28.78 | 28.90 | 28.21 | 28.71 | 65,626 | -0.67(-2.27%) |
Jan 19, 2016 | 29.57 | 29.58 | 29.18 | 29.38 | 83,761 | +0.33(+1.12%) |
Jan 15, 2016 | 29.16 | 29.05 | 29.05 | 29.05 | 73,598 | -1.12(-3.71%) |
Jan 14, 2016 | 29.90 | 30.30 | 29.68 | 30.17 | 74,439 | +0.49(+1.65%) |
Jan 13, 2016 | 30.37 | 30.42 | 29.66 | 29.68 | 150,242 | -0.47(-1.57%) |
Jan 12, 2016 | 30.28 | 30.33 | 29.94 | 30.16 | 94,977 | +0.16(+0.52%) |
Jan 11, 2016 | 30.24 | 30.24 | 29.79 | 30.00 | 95,914 | +0.13(+0.45%) |
Jan 08, 2016 | 30.44 | 30.44 | 29.86 | 29.87 | 95,995 | -0.38(-1.25%) |
Jan 07, 2016 | 30.25 | 30.56 | 30.21 | 30.25 | 96,621 | -0.63(-2.04%) |
Jan 06, 2016 | 30.72 | 30.96 | 30.71 | 30.88 | 46,320 | -0.55(-1.75%) |
Jan 05, 2016 | 31.39 | 31.43 | 31.17 | 31.43 | 95,937 | -0.11(-0.35%) |