Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.66 | 29.69 | 29.56 | 29.69 | 206,874 | +0.01(+0.02%) |
Mar 30, 2016 | 29.63 | 29.69 | 29.51 | 29.69 | 223,911 | +0.13(+0.45%) |
Mar 29, 2016 | 29.49 | 29.59 | 29.43 | 29.56 | 275,428 | +0.01(+0.04%) |
Mar 28, 2016 | 29.61 | 29.68 | 29.49 | 29.54 | 279,957 | +0.04(+0.13%) |
Mar 24, 2016 | 29.59 | 29.51 | 29.51 | 29.51 | 403,621 | -0.14(-0.49%) |
Mar 23, 2016 | 29.75 | 29.75 | 29.61 | 29.65 | 783,750 | -0.05(-0.17%) |
Mar 22, 2016 | 29.68 | 29.71 | 29.62 | 29.70 | 476,223 | -0.06(-0.21%) |
Mar 21, 2016 | 29.79 | 29.79 | 29.64 | 29.76 | 240,190 | +0.03(+0.10%) |
Mar 18, 2016 | 29.66 | 29.79 | 29.62 | 29.73 | 1,968,290 | +0.06(+0.21%) |
Mar 17, 2016 | 29.68 | 29.76 | 29.52 | 29.67 | 365,047 | +0.02(+0.06%) |
Mar 16, 2016 | 29.54 | 29.70 | 29.47 | 29.65 | 566,078 | +0.07(+0.23%) |
Mar 15, 2016 | 29.63 | 29.63 | 29.48 | 29.58 | 206,063 | -0.07(-0.25%) |
Mar 14, 2016 | 29.69 | 29.69 | 29.54 | 29.66 | 130,712 | -0.08(-0.27%) |
Mar 11, 2016 | 29.64 | 29.81 | 29.64 | 29.74 | 234,368 | +0.22(+0.74%) |
Mar 10, 2016 | 29.45 | 29.56 | 29.41 | 29.52 | 304,438 | +0.12(+0.40%) |
Mar 09, 2016 | 29.39 | 29.41 | 29.31 | 29.40 | 267,054 | +0.07(+0.23%) |
Mar 08, 2016 | 29.40 | 29.42 | 29.31 | 29.33 | 187,171 | -0.13(-0.44%) |
Mar 07, 2016 | 29.38 | 29.46 | 29.36 | 29.46 | 107,078 | +0.07(+0.25%) |
Mar 04, 2016 | 29.35 | 29.43 | 29.28 | 29.39 | 361,429 | +0.11(+0.38%) |
Mar 03, 2016 | 29.24 | 29.35 | 29.18 | 29.28 | 699,773 | +0.09(+0.30%) |
Mar 02, 2016 | 29.11 | 29.43 | 29.08 | 29.19 | 938,107 | +0.07(+0.24%) |
Mar 01, 2016 | 29.06 | 29.14 | 29.00 | 29.12 | 270,872 | +0.09(+0.32%) |
Feb 29, 2016 | 28.90 | 29.05 | 28.88 | 29.03 | 332,304 | +0.13(+0.45%) |
Feb 26, 2016 | 28.83 | 28.90 | 28.80 | 28.90 | 245,384 | +0.13(+0.46%) |
Feb 25, 2016 | 28.65 | 28.78 | 28.58 | 28.76 | 344,776 | +0.12(+0.41%) |
Feb 24, 2016 | 28.53 | 28.66 | 28.45 | 28.65 | 299,638 | +0.01(+0.04%) |
Feb 23, 2016 | 28.65 | 28.72 | 28.56 | 28.63 | 173,350 | -0.06(-0.20%) |
Feb 22, 2016 | 28.69 | 28.74 | 28.59 | 28.69 | 175,853 | +0.11(+0.37%) |
Feb 19, 2016 | 28.49 | 28.58 | 28.42 | 28.58 | 314,795 | +0.00(+0.00%) |
Feb 18, 2016 | 28.63 | 28.66 | 28.48 | 28.58 | 214,845 | +0.07(+0.26%) |
Feb 17, 2016 | 28.46 | 28.57 | 28.40 | 28.51 | 123,210 | +0.14(+0.50%) |
Feb 16, 2016 | 28.45 | 28.47 | 28.33 | 28.37 | 124,221 | +0.03(+0.11%) |
Feb 12, 2016 | 28.09 | 28.34 | 28.34 | 28.34 | 357,160 | +0.17(+0.59%) |
Feb 11, 2016 | 28.35 | 28.35 | 28.04 | 28.17 | 183,658 | -0.14(-0.48%) |
Feb 10, 2016 | 28.21 | 28.40 | 28.15 | 28.30 | 283,553 | +0.06(+0.20%) |
Feb 09, 2016 | 28.22 | 28.41 | 28.14 | 28.25 | 513,354 | -0.16(-0.57%) |
Feb 08, 2016 | 28.40 | 28.44 | 28.22 | 28.41 | 298,557 | -0.09(-0.30%) |
Feb 05, 2016 | 28.66 | 28.66 | 28.47 | 28.50 | 239,406 | -0.13(-0.46%) |
Feb 04, 2016 | 28.69 | 28.74 | 28.60 | 28.63 | 117,479 | -0.10(-0.34%) |
Feb 03, 2016 | 28.72 | 28.75 | 28.57 | 28.73 | 375,016 | +0.07(+0.26%) |
Feb 02, 2016 | 28.71 | 28.71 | 28.57 | 28.65 | 171,675 | -0.10(-0.35%) |
Feb 01, 2016 | 28.81 | 28.81 | 28.70 | 28.75 | 330,294 | -0.11(-0.37%) |
Jan 29, 2016 | 28.83 | 28.86 | 28.73 | 28.86 | 131,103 | -0.01(-0.02%) |
Jan 28, 2016 | 28.80 | 28.86 | 28.61 | 28.86 | 275,619 | +0.29(+1.00%) |
Jan 27, 2016 | 28.65 | 28.74 | 28.50 | 28.58 | 107,310 | -0.15(-0.52%) |
Jan 26, 2016 | 28.70 | 28.75 | 28.58 | 28.73 | 206,250 | +0.19(+0.65%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.52 | 28.54 | 318,217 | -0.12(-0.43%) |
Jan 22, 2016 | 28.49 | 28.66 | 28.44 | 28.66 | 213,433 | +0.36(+1.27%) |
Jan 21, 2016 | 28.15 | 28.37 | 28.12 | 28.30 | 430,086 | +0.18(+0.64%) |
Jan 20, 2016 | 28.15 | 28.17 | 27.89 | 28.12 | 542,393 | -0.19(-0.68%) |
Jan 19, 2016 | 28.53 | 28.53 | 28.25 | 28.32 | 923,451 | -0.09(-0.30%) |
Jan 15, 2016 | 28.38 | 28.40 | 28.40 | 28.40 | 202,002 | -0.28(-0.99%) |
Jan 14, 2016 | 28.62 | 28.74 | 28.53 | 28.69 | 132,199 | +0.14(+0.48%) |
Jan 13, 2016 | 28.75 | 28.79 | 28.52 | 28.55 | 119,878 | -0.24(-0.84%) |
Jan 12, 2016 | 28.81 | 28.86 | 28.69 | 28.79 | 89,953 | -0.05(-0.17%) |
Jan 11, 2016 | 28.88 | 28.96 | 28.74 | 28.84 | 109,105 | +0.12(+0.41%) |
Jan 08, 2016 | 28.93 | 28.94 | 28.72 | 28.72 | 135,233 | -0.15(-0.51%) |
Jan 07, 2016 | 28.80 | 28.91 | 28.77 | 28.87 | 106,536 | -0.01(-0.02%) |
Jan 06, 2016 | 28.85 | 28.93 | 28.75 | 28.88 | 113,330 | -0.03(-0.10%) |
Jan 05, 2016 | 28.82 | 28.96 | 28.81 | 28.91 | 183,780 | +0.05(+0.16%) |