Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.96 | 29.32 | 28.93 | 28.95 | 401,051 | -0.12(-0.42%) |
Mar 30, 2016 | 29.28 | 29.50 | 29.03 | 29.07 | 518,680 | -0.23(-0.79%) |
Mar 29, 2016 | 28.87 | 29.38 | 28.75 | 29.30 | 798,994 | +0.32(+1.12%) |
Mar 28, 2016 | 29.24 | 29.51 | 28.93 | 28.98 | 404,169 | -0.26(-0.89%) |
Mar 24, 2016 | 29.09 | 29.24 | 29.24 | 29.24 | 629,053 | +0.17(+0.57%) |
Mar 23, 2016 | 29.09 | 29.27 | 28.88 | 29.07 | 927,005 | -0.02(-0.07%) |
Mar 22, 2016 | 28.77 | 29.36 | 28.77 | 29.09 | 406,666 | +0.10(+0.35%) |
Mar 21, 2016 | 28.80 | 29.37 | 28.59 | 28.99 | 704,450 | -0.21(-0.72%) |
Mar 18, 2016 | 28.59 | 29.40 | 28.39 | 29.20 | 4,305,485 | +0.56(+1.97%) |
Mar 17, 2016 | 28.30 | 28.83 | 28.26 | 28.64 | 1,370,281 | +0.38(+1.35%) |
Mar 16, 2016 | 27.92 | 28.33 | 27.58 | 28.26 | 491,190 | +0.40(+1.42%) |
Mar 15, 2016 | 27.91 | 28.44 | 27.81 | 27.86 | 543,269 | -0.17(-0.62%) |
Mar 14, 2016 | 27.61 | 28.12 | 27.50 | 28.03 | 835,479 | +0.38(+1.36%) |
Mar 11, 2016 | 27.62 | 27.93 | 27.49 | 27.66 | 355,308 | +0.12(+0.45%) |
Mar 10, 2016 | 27.95 | 28.15 | 27.41 | 27.53 | 797,811 | -0.39(-1.40%) |
Mar 09, 2016 | 28.13 | 28.18 | 27.76 | 27.92 | 773,567 | +0.07(+0.26%) |
Mar 08, 2016 | 27.83 | 28.23 | 27.75 | 27.85 | 359,667 | -0.13(-0.46%) |
Mar 07, 2016 | 27.30 | 28.29 | 27.30 | 27.98 | 603,101 | +0.48(+1.74%) |
Mar 04, 2016 | 27.47 | 27.70 | 27.29 | 27.50 | 1,004,030 | -0.04(-0.13%) |
Mar 03, 2016 | 27.58 | 27.99 | 27.50 | 27.54 | 735,138 | -0.14(-0.52%) |
Mar 02, 2016 | 27.62 | 27.75 | 27.12 | 27.68 | 852,722 | +0.14(+0.52%) |
Mar 01, 2016 | 27.97 | 28.12 | 27.22 | 27.54 | 965,771 | -0.15(-0.54%) |
Feb 29, 2016 | 27.73 | 27.99 | 27.64 | 27.69 | 1,003,745 | -0.10(-0.36%) |
Feb 26, 2016 | 27.66 | 27.98 | 27.48 | 27.79 | 838,664 | -0.07(-0.26%) |
Feb 25, 2016 | 28.19 | 28.26 | 27.61 | 27.86 | 808,881 | -0.16(-0.59%) |
Feb 24, 2016 | 26.69 | 28.16 | 26.45 | 28.02 | 1,334,076 | +0.86(+3.15%) |
Feb 23, 2016 | 26.84 | 27.46 | 26.23 | 27.17 | 1,542,577 | -0.49(-1.78%) |
Feb 22, 2016 | 27.12 | 28.00 | 26.79 | 27.66 | 2,186,711 | -2.01(-6.76%) |
Feb 19, 2016 | 29.44 | 29.76 | 29.06 | 29.66 | 1,123,819 | +0.04(+0.14%) |
Feb 18, 2016 | 29.61 | 29.94 | 29.36 | 29.62 | 889,424 | +0.14(+0.46%) |
Feb 17, 2016 | 29.66 | 29.66 | 28.91 | 29.49 | 637,829 | +0.47(+1.62%) |
Feb 16, 2016 | 29.25 | 29.26 | 28.69 | 29.01 | 850,751 | +0.04(+0.15%) |
Feb 12, 2016 | 29.31 | 28.97 | 28.97 | 28.97 | 579,461 | -0.24(-0.83%) |
Feb 11, 2016 | 29.65 | 29.65 | 29.00 | 29.21 | 845,907 | -0.46(-1.56%) |
Feb 10, 2016 | 29.44 | 29.85 | 29.14 | 29.68 | 315,171 | +0.24(+0.82%) |
Feb 09, 2016 | 29.52 | 30.04 | 28.71 | 29.44 | 977,768 | -0.16(-0.55%) |
Feb 08, 2016 | 29.97 | 29.98 | 28.81 | 29.60 | 968,887 | -0.39(-1.29%) |
Feb 05, 2016 | 29.03 | 30.26 | 28.61 | 29.99 | 1,443,131 | +0.64(+2.16%) |
Feb 04, 2016 | 29.10 | 29.44 | 28.76 | 29.35 | 1,027,205 | +0.40(+1.38%) |
Feb 03, 2016 | 28.59 | 29.12 | 28.59 | 28.95 | 1,057,136 | +0.69(+2.42%) |
Feb 02, 2016 | 27.72 | 28.37 | 27.64 | 28.27 | 689,141 | +0.44(+1.56%) |
Feb 01, 2016 | 27.64 | 28.49 | 27.30 | 27.83 | 1,105,150 | +0.39(+1.40%) |
Jan 29, 2016 | 27.15 | 27.53 | 27.06 | 27.44 | 512,914 | +0.46(+1.72%) |
Jan 28, 2016 | 27.11 | 27.31 | 26.90 | 26.98 | 396,900 | +0.00(+0.00%) |
Jan 27, 2016 | 26.79 | 27.27 | 26.62 | 26.98 | 347,378 | +0.28(+1.04%) |
Jan 26, 2016 | 26.73 | 26.89 | 26.51 | 26.70 | 493,133 | +0.26(+0.97%) |
Jan 25, 2016 | 27.19 | 27.26 | 26.30 | 26.45 | 626,332 | -0.67(-2.47%) |
Jan 22, 2016 | 26.70 | 27.28 | 26.22 | 27.12 | 569,703 | +0.64(+2.43%) |
Jan 21, 2016 | 27.38 | 27.57 | 26.22 | 26.47 | 1,165,201 | -0.27(-1.01%) |
Jan 20, 2016 | 27.68 | 27.72 | 26.56 | 26.74 | 563,781 | -0.89(-3.23%) |
Jan 19, 2016 | 27.15 | 27.87 | 26.82 | 27.64 | 825,648 | +0.79(+2.95%) |
Jan 15, 2016 | 25.75 | 26.84 | 26.84 | 26.84 | 605,240 | +0.29(+1.10%) |
Jan 14, 2016 | 26.18 | 26.67 | 25.91 | 26.55 | 741,779 | +0.34(+1.31%) |
Jan 13, 2016 | 26.57 | 26.84 | 26.19 | 26.21 | 459,774 | -0.39(-1.48%) |
Jan 12, 2016 | 26.87 | 26.93 | 26.46 | 26.60 | 423,227 | -0.09(-0.32%) |
Jan 11, 2016 | 27.05 | 27.34 | 26.66 | 26.69 | 521,077 | -0.26(-0.98%) |
Jan 08, 2016 | 27.12 | 27.23 | 26.75 | 26.95 | 450,354 | -0.03(-0.11%) |
Jan 07, 2016 | 26.81 | 27.19 | 26.77 | 26.98 | 706,640 | -0.18(-0.66%) |
Jan 06, 2016 | 26.77 | 27.39 | 26.77 | 27.16 | 874,086 | -0.06(-0.21%) |
Jan 05, 2016 | 27.08 | 27.34 | 26.79 | 27.22 | 953,172 | +0.20(+0.74%) |