Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.50 | 34.52 | 34.10 | 34.52 | 26,707 | -0.46(-1.32%) |
Mar 30, 2016 | 33.27 | 34.98 | 33.27 | 34.98 | 21,783 | +1.48(+4.42%) |
Mar 29, 2016 | 33.07 | 33.50 | 33.06 | 33.50 | 5,125 | +0.26(+0.78%) |
Mar 28, 2016 | 33.31 | 33.58 | 33.06 | 33.24 | 7,224 | -0.03(-0.09%) |
Mar 24, 2016 | 33.27 | 33.27 | 33.27 | 0 | -0.03(-0.09%) | |
Mar 23, 2016 | 33.12 | 33.50 | 33.12 | 33.30 | 7,372 | -0.14(-0.42%) |
Mar 22, 2016 | 33.56 | 33.61 | 33.11 | 33.44 | 7,667 | -0.12(-0.36%) |
Mar 21, 2016 | 33.80 | 33.82 | 33.51 | 33.56 | 6,783 | -0.09(-0.27%) |
Mar 18, 2016 | 33.15 | 33.65 | 33.07 | 33.65 | 8,150 | +0.50(+1.51%) |
Mar 17, 2016 | 32.52 | 33.39 | 32.05 | 33.15 | 11,501 | +0.30(+0.91%) |
Mar 16, 2016 | 33.74 | 33.74 | 32.85 | 32.85 | 4,136 | -0.69(-2.06%) |
Mar 15, 2016 | 33.50 | 33.71 | 33.24 | 33.54 | 7,581 | -0.02(-0.06%) |
Mar 14, 2016 | 32.88 | 33.56 | 32.32 | 33.56 | 12,592 | +0.81(+2.47%) |
Mar 11, 2016 | 33.20 | 33.49 | 32.68 | 32.75 | 12,862 | -0.27(-0.82%) |
Mar 10, 2016 | 32.75 | 33.10 | 32.27 | 33.02 | 9,156 | +0.12(+0.36%) |
Mar 09, 2016 | 33.00 | 33.05 | 32.78 | 32.90 | 10,082 | +0.00(+0.00%) |
Mar 08, 2016 | 31.60 | 32.99 | 31.60 | 32.90 | 35,812 | +1.68(+5.38%) |
Mar 07, 2016 | 31.20 | 31.78 | 30.97 | 31.22 | 8,613 | +0.02(+0.06%) |
Mar 04, 2016 | 30.92 | 31.20 | 30.92 | 31.20 | 14,761 | +0.45(+1.46%) |
Mar 03, 2016 | 30.80 | 30.90 | 30.70 | 30.75 | 4,791 | +0.00(+0.00%) |
Mar 02, 2016 | 30.96 | 30.96 | 30.50 | 30.75 | 12,188 | -0.34(-1.09%) |
Mar 01, 2016 | 30.95 | 31.18 | 30.95 | 31.09 | 7,510 | +0.01(+0.03%) |
Feb 29, 2016 | 30.75 | 31.34 | 30.51 | 31.08 | 20,834 | +0.05(+0.16%) |
Feb 26, 2016 | 30.68 | 31.15 | 30.68 | 31.03 | 12,483 | +0.53(+1.74%) |
Feb 25, 2016 | 30.58 | 30.70 | 30.50 | 30.50 | 16,770 | -0.18(-0.59%) |
Feb 24, 2016 | 30.49 | 30.68 | 30.30 | 30.68 | 5,252 | -0.01(-0.03%) |
Feb 23, 2016 | 30.54 | 30.83 | 30.04 | 30.69 | 9,683 | +0.10(+0.33%) |
Feb 22, 2016 | 30.99 | 30.99 | 30.20 | 30.59 | 4,516 | +0.53(+1.76%) |
Feb 19, 2016 | 30.56 | 30.78 | 30.00 | 30.06 | 12,580 | -0.72(-2.34%) |
Feb 18, 2016 | 30.95 | 30.95 | 29.47 | 30.78 | 7,335 | +0.52(+1.72%) |
Feb 17, 2016 | 28.26 | 31.17 | 27.91 | 30.26 | 37,858 | +1.98(+7.00%) |
Feb 16, 2016 | 29.20 | 29.20 | 28.27 | 28.28 | 24,049 | +0.03(+0.11%) |
Feb 12, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.88%) | |
Feb 11, 2016 | 28.57 | 28.57 | 27.96 | 28.50 | 10,627 | -0.07(-0.25%) |
Feb 10, 2016 | 29.19 | 29.19 | 28.57 | 28.57 | 3,503 | -0.07(-0.24%) |
Feb 09, 2016 | 28.90 | 28.99 | 28.61 | 28.64 | 10,650 | -0.26(-0.90%) |
Feb 08, 2016 | 29.89 | 29.99 | 28.84 | 28.90 | 12,196 | -1.00(-3.34%) |
Feb 05, 2016 | 30.58 | 30.58 | 29.88 | 29.90 | 2,175 | -0.45(-1.48%) |
Feb 04, 2016 | 29.88 | 30.35 | 29.88 | 30.35 | 5,666 | +0.47(+1.57%) |
Feb 03, 2016 | 30.11 | 30.11 | 29.88 | 29.88 | 7,805 | -0.22(-0.73%) |
Feb 02, 2016 | 30.20 | 30.25 | 30.00 | 30.10 | 25,204 | -0.10(-0.33%) |
Feb 01, 2016 | 30.89 | 30.89 | 30.10 | 30.20 | 10,787 | -0.70(-2.27%) |
Jan 29, 2016 | 30.07 | 31.00 | 30.07 | 30.90 | 11,709 | +0.47(+1.54%) |
Jan 28, 2016 | 30.26 | 30.79 | 30.26 | 30.43 | 7,375 | -0.14(-0.46%) |
Jan 27, 2016 | 30.62 | 30.70 | 30.25 | 30.57 | 11,579 | -0.31(-1.00%) |
Jan 26, 2016 | 30.51 | 31.50 | 30.51 | 30.88 | 10,144 | +0.39(+1.28%) |
Jan 25, 2016 | 30.08 | 30.75 | 30.08 | 30.49 | 32,788 | +0.19(+0.63%) |
Jan 22, 2016 | 29.76 | 30.33 | 29.76 | 30.30 | 17,386 | +0.97(+3.31%) |
Jan 21, 2016 | 29.84 | 29.84 | 29.06 | 29.33 | 12,345 | +0.03(+0.10%) |
Jan 20, 2016 | 29.12 | 29.75 | 28.01 | 29.30 | 18,137 | -0.29(-0.98%) |
Jan 19, 2016 | 29.77 | 29.85 | 29.45 | 29.59 | 14,834 | -0.04(-0.13%) |
Jan 18, 2016 | 30.50 | 30.51 | 29.21 | 29.63 | 24,407 | -0.37(-1.23%) |
Jan 15, 2016 | 29.29 | 30.03 | 29.25 | 30.00 | 37,007 | +0.60(+2.04%) |
Jan 14, 2016 | 29.97 | 30.20 | 29.40 | 29.40 | 34,864 | -0.70(-2.33%) |
Jan 13, 2016 | 30.47 | 30.47 | 29.91 | 30.10 | 26,736 | -0.05(-0.17%) |
Jan 12, 2016 | 30.38 | 30.38 | 29.88 | 30.15 | 10,221 | +0.13(+0.43%) |
Jan 11, 2016 | 30.77 | 30.77 | 29.63 | 30.02 | 13,352 | -0.75(-2.44%) |
Jan 08, 2016 | 30.88 | 31.01 | 30.66 | 30.77 | 2,649 | -0.27(-0.87%) |
Jan 07, 2016 | 31.17 | 31.35 | 31.00 | 31.04 | 13,226 | -0.43(-1.37%) |
Jan 06, 2016 | 31.91 | 31.91 | 31.20 | 31.47 | 4,416 | -0.43(-1.35%) |
Jan 05, 2016 | 31.76 | 31.90 | 31.56 | 31.90 | 6,789 | +0.28(+0.89%) |