Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.71 | 30.84 | 30.30 | 30.31 | 409,690 | -0.59(-1.90%) |
Mar 30, 2016 | 30.86 | 31.01 | 30.64 | 30.89 | 357,420 | +0.23(+0.74%) |
Mar 29, 2016 | 30.43 | 30.68 | 30.31 | 30.67 | 284,753 | +0.14(+0.47%) |
Mar 28, 2016 | 30.68 | 30.87 | 30.47 | 30.52 | 241,174 | -0.15(-0.50%) |
Mar 24, 2016 | 30.20 | 30.68 | 30.68 | 30.68 | 531,775 | +0.37(+1.22%) |
Mar 23, 2016 | 30.44 | 30.59 | 30.21 | 30.31 | 938,543 | -0.26(-0.86%) |
Mar 22, 2016 | 30.75 | 30.77 | 30.53 | 30.57 | 641,787 | -0.32(-1.02%) |
Mar 21, 2016 | 30.94 | 31.14 | 30.84 | 30.88 | 514,254 | -0.12(-0.38%) |
Mar 18, 2016 | 31.24 | 31.25 | 30.43 | 31.00 | 1,323,284 | +0.55(+1.81%) |
Mar 17, 2016 | 30.18 | 30.59 | 30.11 | 30.45 | 450,174 | +0.28(+0.93%) |
Mar 16, 2016 | 30.10 | 30.40 | 29.92 | 30.17 | 456,126 | +0.13(+0.42%) |
Mar 15, 2016 | 29.56 | 30.19 | 29.48 | 30.04 | 544,671 | +0.35(+1.19%) |
Mar 14, 2016 | 29.40 | 29.83 | 29.40 | 29.69 | 498,928 | +0.11(+0.37%) |
Mar 11, 2016 | 29.59 | 29.78 | 29.55 | 29.58 | 550,612 | +0.10(+0.34%) |
Mar 10, 2016 | 29.43 | 29.87 | 29.34 | 29.48 | 450,877 | +0.05(+0.15%) |
Mar 09, 2016 | 29.68 | 29.81 | 29.38 | 29.44 | 424,656 | -0.12(-0.40%) |
Mar 08, 2016 | 29.56 | 29.77 | 29.17 | 29.56 | 834,772 | -0.28(-0.94%) |
Mar 07, 2016 | 29.15 | 29.95 | 29.06 | 29.84 | 521,812 | +0.63(+2.16%) |
Mar 04, 2016 | 29.26 | 29.41 | 29.01 | 29.20 | 406,102 | -0.12(-0.40%) |
Mar 03, 2016 | 29.30 | 29.38 | 29.02 | 29.32 | 675,791 | -0.14(-0.49%) |
Mar 02, 2016 | 29.04 | 29.51 | 29.04 | 29.47 | 728,960 | +0.36(+1.24%) |
Mar 01, 2016 | 28.76 | 29.27 | 28.76 | 29.11 | 555,828 | +0.38(+1.32%) |
Feb 29, 2016 | 28.62 | 29.08 | 28.54 | 28.73 | 1,001,396 | +0.06(+0.22%) |
Feb 26, 2016 | 28.63 | 28.87 | 28.27 | 28.66 | 920,580 | +0.37(+1.30%) |
Feb 25, 2016 | 27.78 | 28.73 | 27.70 | 28.29 | 1,061,109 | +0.63(+2.28%) |
Feb 24, 2016 | 27.75 | 27.80 | 27.30 | 27.66 | 921,669 | -0.24(-0.87%) |
Feb 23, 2016 | 27.06 | 28.11 | 27.06 | 27.91 | 1,049,119 | +0.82(+3.03%) |
Feb 22, 2016 | 26.88 | 27.15 | 26.74 | 27.09 | 1,292,511 | +0.27(+1.01%) |
Feb 19, 2016 | 26.35 | 26.91 | 26.24 | 26.82 | 647,720 | +0.38(+1.43%) |
Feb 18, 2016 | 26.40 | 26.65 | 26.31 | 26.44 | 921,278 | +0.03(+0.10%) |
Feb 17, 2016 | 25.30 | 26.48 | 25.30 | 26.41 | 921,681 | +1.18(+4.68%) |
Feb 16, 2016 | 24.93 | 25.35 | 24.84 | 25.23 | 730,841 | +0.57(+2.30%) |
Feb 12, 2016 | 24.53 | 24.67 | 24.67 | 24.67 | 1,337,436 | +0.27(+1.11%) |
Feb 11, 2016 | 24.40 | 24.64 | 24.23 | 24.40 | 1,180,426 | -0.37(-1.49%) |
Feb 10, 2016 | 24.88 | 25.04 | 24.67 | 24.76 | 898,145 | -0.04(-0.15%) |
Feb 09, 2016 | 24.83 | 25.20 | 24.66 | 24.80 | 1,493,183 | -0.27(-1.08%) |
Feb 08, 2016 | 25.47 | 25.48 | 24.88 | 25.07 | 1,520,082 | -0.70(-2.73%) |
Feb 05, 2016 | 26.48 | 26.57 | 25.62 | 25.77 | 1,015,750 | -0.70(-2.65%) |
Feb 04, 2016 | 27.05 | 27.36 | 26.43 | 26.48 | 1,165,099 | -0.67(-2.46%) |
Feb 03, 2016 | 27.02 | 27.14 | 26.54 | 27.14 | 772,131 | +0.31(+1.14%) |
Feb 02, 2016 | 26.78 | 27.11 | 26.62 | 26.84 | 681,478 | -0.18(-0.67%) |
Feb 01, 2016 | 26.95 | 27.12 | 26.66 | 27.02 | 1,068,222 | +0.05(+0.20%) |
Jan 29, 2016 | 26.39 | 27.01 | 26.39 | 26.96 | 871,024 | +0.66(+2.50%) |
Jan 28, 2016 | 26.19 | 26.44 | 26.12 | 26.30 | 607,165 | +0.32(+1.21%) |
Jan 27, 2016 | 25.62 | 26.45 | 25.61 | 25.99 | 982,076 | +0.23(+0.87%) |
Jan 26, 2016 | 25.45 | 25.77 | 25.45 | 25.76 | 1,256,744 | +0.37(+1.45%) |
Jan 25, 2016 | 25.52 | 25.66 | 25.30 | 25.39 | 858,512 | -0.10(-0.39%) |
Jan 22, 2016 | 25.38 | 25.72 | 25.29 | 25.49 | 1,010,362 | +0.39(+1.54%) |
Jan 21, 2016 | 25.08 | 25.42 | 24.98 | 25.11 | 1,456,779 | +0.08(+0.32%) |
Jan 20, 2016 | 25.32 | 25.37 | 24.48 | 25.03 | 1,900,709 | -0.59(-2.32%) |
Jan 19, 2016 | 25.98 | 26.11 | 25.30 | 25.62 | 1,037,940 | -0.32(-1.22%) |
Jan 15, 2016 | 26.16 | 25.94 | 25.94 | 25.94 | 1,241,159 | -0.62(-2.34%) |
Jan 14, 2016 | 27.47 | 27.56 | 26.54 | 26.56 | 1,921,114 | -0.85(-3.09%) |
Jan 13, 2016 | 27.69 | 27.97 | 27.28 | 27.40 | 1,899,285 | -0.06(-0.23%) |
Jan 12, 2016 | 27.47 | 27.71 | 27.16 | 27.47 | 962,143 | +0.23(+0.83%) |
Jan 11, 2016 | 27.29 | 27.43 | 27.10 | 27.24 | 922,510 | -0.04(-0.13%) |
Jan 08, 2016 | 27.74 | 27.93 | 27.21 | 27.28 | 851,224 | -0.27(-0.98%) |
Jan 07, 2016 | 27.84 | 28.07 | 27.50 | 27.55 | 645,319 | -0.73(-2.58%) |
Jan 06, 2016 | 28.46 | 28.62 | 28.12 | 28.28 | 732,566 | -0.41(-1.44%) |
Jan 05, 2016 | 28.42 | 28.80 | 28.26 | 28.69 | 1,001,213 | +0.34(+1.21%) |