Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.81 | 30.22 | 29.50 | 29.99 | 126,526 | +0.13(+0.44%) |
Mar 30, 2016 | 30.36 | 30.38 | 29.75 | 29.86 | 128,947 | -0.30(-0.99%) |
Mar 29, 2016 | 29.98 | 30.24 | 29.88 | 30.16 | 82,396 | +0.18(+0.60%) |
Mar 28, 2016 | 29.98 | 29.98 | 29.60 | 29.98 | 65,199 | +0.36(+1.22%) |
Mar 24, 2016 | 29.62 | 29.62 | 29.62 | 0 | -0.02(-0.07%) | |
Mar 23, 2016 | 29.51 | 29.69 | 29.42 | 29.64 | 76,549 | +0.15(+0.51%) |
Mar 22, 2016 | 29.80 | 29.80 | 29.45 | 29.49 | 83,163 | -0.27(-0.91%) |
Mar 21, 2016 | 29.75 | 29.84 | 29.62 | 29.76 | 97,119 | +0.07(+0.24%) |
Mar 18, 2016 | 29.77 | 29.95 | 29.23 | 29.69 | 360,655 | +0.10(+0.34%) |
Mar 17, 2016 | 29.03 | 29.62 | 28.61 | 29.59 | 235,564 | +0.87(+3.03%) |
Mar 16, 2016 | 28.42 | 28.99 | 28.35 | 28.72 | 106,297 | +0.33(+1.16%) |
Mar 15, 2016 | 28.40 | 28.43 | 27.69 | 28.39 | 142,926 | +0.12(+0.42%) |
Mar 14, 2016 | 28.76 | 28.76 | 28.19 | 28.27 | 72,274 | -0.15(-0.53%) |
Mar 11, 2016 | 28.50 | 28.66 | 28.33 | 28.42 | 236,970 | +0.08(+0.28%) |
Mar 10, 2016 | 28.60 | 28.75 | 28.04 | 28.34 | 94,329 | -0.13(-0.46%) |
Mar 09, 2016 | 28.73 | 28.81 | 28.45 | 28.47 | 127,873 | -0.16(-0.56%) |
Mar 08, 2016 | 28.60 | 28.76 | 28.45 | 28.63 | 92,562 | +0.06(+0.21%) |
Mar 07, 2016 | 28.53 | 28.74 | 28.32 | 28.57 | 159,794 | +0.00(+0.00%) |
Mar 04, 2016 | 28.41 | 28.54 | 27.99 | 28.57 | 258,199 | +0.28(+0.99%) |
Mar 03, 2016 | 28.68 | 28.68 | 28.16 | 28.29 | 99,383 | -0.10(-0.35%) |
Mar 02, 2016 | 28.15 | 28.50 | 27.75 | 28.39 | 434,313 | +0.46(+1.65%) |
Mar 01, 2016 | 27.63 | 28.02 | 27.42 | 27.93 | 183,592 | +0.44(+1.60%) |
Feb 29, 2016 | 27.63 | 27.83 | 27.35 | 27.49 | 107,961 | +0.21(+0.77%) |
Feb 26, 2016 | 27.54 | 27.88 | 27.26 | 27.28 | 120,829 | +0.04(+0.15%) |
Feb 25, 2016 | 27.60 | 27.77 | 27.16 | 27.24 | 110,758 | -0.51(-1.84%) |
Feb 24, 2016 | 27.24 | 28.08 | 27.14 | 27.75 | 242,485 | +0.37(+1.35%) |
Feb 23, 2016 | 27.56 | 27.64 | 27.15 | 27.38 | 356,636 | -0.05(-0.18%) |
Feb 22, 2016 | 27.63 | 27.77 | 27.40 | 27.43 | 172,120 | +0.20(+0.73%) |
Feb 19, 2016 | 27.79 | 27.79 | 27.18 | 27.23 | 166,736 | -0.17(-0.62%) |
Feb 18, 2016 | 27.22 | 27.59 | 26.80 | 27.40 | 262,668 | +0.49(+1.82%) |
Feb 17, 2016 | 26.47 | 27.09 | 26.21 | 26.91 | 285,129 | +0.56(+2.13%) |
Feb 16, 2016 | 26.40 | 26.45 | 26.11 | 26.35 | 284,232 | +0.28(+1.07%) |
Feb 12, 2016 | 26.07 | 26.07 | 26.07 | 0 | -0.25(-0.95%) | |
Feb 11, 2016 | 27.00 | 27.00 | 26.15 | 26.32 | 225,484 | -0.71(-2.63%) |
Feb 10, 2016 | 27.64 | 27.70 | 27.00 | 27.03 | 250,920 | -0.24(-0.88%) |
Feb 09, 2016 | 27.67 | 27.67 | 27.15 | 27.27 | 134,609 | -0.49(-1.77%) |
Feb 08, 2016 | 28.90 | 28.90 | 27.05 | 27.76 | 462,850 | -1.17(-4.04%) |
Feb 05, 2016 | 29.68 | 29.68 | 28.90 | 28.93 | 124,849 | -0.02(-0.07%) |
Feb 04, 2016 | 28.90 | 29.10 | 28.66 | 28.95 | 256,015 | +0.08(+0.28%) |
Feb 03, 2016 | 28.91 | 28.94 | 28.53 | 28.87 | 121,705 | +0.11(+0.38%) |
Feb 02, 2016 | 29.30 | 29.35 | 28.53 | 28.76 | 108,042 | -0.54(-1.84%) |
Feb 01, 2016 | 29.29 | 29.49 | 28.86 | 29.30 | 133,548 | -0.09(-0.31%) |
Jan 29, 2016 | 28.75 | 29.39 | 28.68 | 29.39 | 206,082 | +0.53(+1.84%) |
Jan 28, 2016 | 28.75 | 29.05 | 28.65 | 28.86 | 161,047 | +0.12(+0.42%) |
Jan 27, 2016 | 29.60 | 29.76 | 28.62 | 28.74 | 160,011 | -0.86(-2.91%) |
Jan 26, 2016 | 29.32 | 29.88 | 29.13 | 29.60 | 71,480 | +0.31(+1.06%) |
Jan 25, 2016 | 29.69 | 29.69 | 28.95 | 29.29 | 104,841 | -0.27(-0.91%) |
Jan 22, 2016 | 29.25 | 29.68 | 28.96 | 29.56 | 187,921 | +0.55(+1.90%) |
Jan 21, 2016 | 28.58 | 29.20 | 28.54 | 29.01 | 153,849 | +0.47(+1.65%) |
Jan 20, 2016 | 28.92 | 29.29 | 28.32 | 28.54 | 275,614 | -0.83(-2.83%) |
Jan 19, 2016 | 29.22 | 30.00 | 29.22 | 29.37 | 138,272 | +0.65(+2.26%) |
Jan 18, 2016 | 29.49 | 29.69 | 28.50 | 28.72 | 58,032 | -0.97(-3.27%) |
Jan 15, 2016 | 28.83 | 29.86 | 28.36 | 29.69 | 252,127 | +0.51(+1.75%) |
Jan 14, 2016 | 29.07 | 29.56 | 28.77 | 29.18 | 205,868 | +0.02(+0.07%) |
Jan 13, 2016 | 29.80 | 29.98 | 29.02 | 29.16 | 173,721 | -0.53(-1.79%) |
Jan 12, 2016 | 29.55 | 30.00 | 29.06 | 29.69 | 232,811 | +0.24(+0.81%) |
Jan 11, 2016 | 29.40 | 29.79 | 29.00 | 29.45 | 224,028 | +0.05(+0.17%) |
Jan 08, 2016 | 29.56 | 30.14 | 28.86 | 29.40 | 162,355 | +0.08(+0.27%) |
Jan 07, 2016 | 30.23 | 30.24 | 29.14 | 29.32 | 323,620 | -1.13(-3.71%) |
Jan 06, 2016 | 31.00 | 31.04 | 30.35 | 30.45 | 161,915 | -0.58(-1.87%) |
Jan 05, 2016 | 31.58 | 31.66 | 30.80 | 31.03 | 163,438 | -0.68(-2.14%) |