Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.27 | 31.31 | 30.32 | 30.55 | 1,092,187 | -0.77(-2.46%) |
Mar 30, 2016 | 31.02 | 31.48 | 30.80 | 31.32 | 909,515 | +0.60(+1.96%) |
Mar 29, 2016 | 30.64 | 30.76 | 30.40 | 30.72 | 604,666 | -0.15(-0.48%) |
Mar 28, 2016 | 30.83 | 31.00 | 30.64 | 30.87 | 417,990 | +0.17(+0.54%) |
Mar 24, 2016 | 30.78 | 30.70 | 30.70 | 30.70 | 645,622 | -0.24(-0.78%) |
Mar 23, 2016 | 31.29 | 31.29 | 30.71 | 30.94 | 891,131 | -0.32(-1.01%) |
Mar 22, 2016 | 30.74 | 31.28 | 30.60 | 31.25 | 1,275,886 | +0.32(+1.05%) |
Mar 21, 2016 | 30.09 | 31.00 | 29.96 | 30.93 | 805,957 | +0.83(+2.77%) |
Mar 18, 2016 | 30.14 | 30.39 | 29.73 | 30.10 | 850,844 | +0.06(+0.19%) |
Mar 17, 2016 | 29.63 | 30.10 | 29.63 | 30.04 | 442,498 | +0.35(+1.19%) |
Mar 16, 2016 | 29.28 | 29.81 | 29.28 | 29.69 | 551,766 | +0.25(+0.85%) |
Mar 15, 2016 | 29.42 | 29.50 | 29.19 | 29.44 | 538,819 | -0.19(-0.63%) |
Mar 14, 2016 | 29.64 | 29.78 | 29.52 | 29.62 | 813,568 | -0.11(-0.37%) |
Mar 11, 2016 | 29.29 | 29.78 | 29.29 | 29.73 | 561,453 | +0.64(+2.20%) |
Mar 10, 2016 | 29.69 | 29.91 | 28.73 | 29.09 | 698,904 | -0.57(-1.94%) |
Mar 09, 2016 | 29.47 | 29.80 | 29.47 | 29.67 | 571,145 | +0.40(+1.36%) |
Mar 08, 2016 | 29.83 | 29.88 | 29.18 | 29.27 | 835,301 | -0.80(-2.65%) |
Mar 07, 2016 | 29.92 | 30.19 | 29.58 | 30.07 | 705,912 | +0.06(+0.22%) |
Mar 04, 2016 | 29.86 | 30.23 | 29.80 | 30.00 | 686,123 | +0.06(+0.19%) |
Mar 03, 2016 | 29.45 | 30.02 | 29.34 | 29.95 | 801,617 | +0.46(+1.57%) |
Mar 02, 2016 | 29.51 | 29.76 | 29.29 | 29.48 | 679,436 | -0.11(-0.38%) |
Mar 01, 2016 | 28.87 | 29.82 | 28.71 | 29.60 | 1,242,648 | +0.89(+3.10%) |
Feb 29, 2016 | 28.79 | 29.05 | 28.51 | 28.71 | 946,539 | -0.08(-0.29%) |
Feb 26, 2016 | 28.94 | 29.11 | 28.58 | 28.79 | 625,093 | +0.03(+0.10%) |
Feb 25, 2016 | 28.96 | 29.17 | 28.23 | 28.76 | 889,117 | -0.20(-0.70%) |
Feb 24, 2016 | 28.71 | 29.01 | 28.37 | 28.96 | 707,702 | +0.08(+0.29%) |
Feb 23, 2016 | 28.70 | 29.22 | 28.50 | 28.88 | 1,047,268 | -0.03(-0.10%) |
Feb 22, 2016 | 29.39 | 29.50 | 28.54 | 28.91 | 1,120,832 | +0.32(+1.14%) |
Feb 19, 2016 | 28.12 | 28.84 | 27.01 | 28.58 | 1,627,610 | +0.33(+1.18%) |
Feb 18, 2016 | 28.74 | 29.12 | 28.22 | 28.25 | 960,251 | -0.38(-1.33%) |
Feb 17, 2016 | 28.12 | 28.70 | 27.84 | 28.63 | 1,219,703 | +0.69(+2.46%) |
Feb 16, 2016 | 27.36 | 28.09 | 27.08 | 27.94 | 1,255,447 | +0.89(+3.28%) |
Feb 12, 2016 | 26.40 | 27.06 | 27.06 | 27.06 | 2,375,550 | +0.63(+2.38%) |
Feb 11, 2016 | 25.68 | 26.96 | 24.57 | 26.43 | 2,177,849 | +0.08(+0.32%) |
Feb 10, 2016 | 26.73 | 26.94 | 26.32 | 26.35 | 2,097,883 | -0.21(-0.80%) |
Feb 09, 2016 | 25.33 | 26.64 | 25.23 | 26.56 | 2,114,582 | +1.07(+4.20%) |
Feb 08, 2016 | 24.79 | 25.67 | 24.45 | 25.49 | 1,610,070 | -0.70(-2.68%) |
Feb 05, 2016 | 26.40 | 26.50 | 25.99 | 26.19 | 760,269 | -0.30(-1.12%) |
Feb 04, 2016 | 26.36 | 26.77 | 26.31 | 26.49 | 966,141 | +0.18(+0.67%) |
Feb 03, 2016 | 26.65 | 26.78 | 26.13 | 26.31 | 1,359,460 | -0.08(-0.31%) |
Feb 02, 2016 | 26.94 | 27.04 | 26.37 | 26.39 | 725,097 | -0.71(-2.62%) |
Feb 01, 2016 | 26.87 | 27.23 | 26.54 | 27.10 | 1,648,995 | +0.10(+0.38%) |
Jan 29, 2016 | 26.41 | 27.04 | 25.84 | 27.00 | 3,224,247 | +0.69(+2.63%) |
Jan 28, 2016 | 26.88 | 26.98 | 26.09 | 26.31 | 1,585,380 | -0.37(-1.38%) |
Jan 27, 2016 | 27.07 | 27.20 | 26.56 | 26.68 | 2,115,782 | -0.57(-2.10%) |
Jan 26, 2016 | 27.94 | 28.30 | 27.04 | 27.25 | 2,126,927 | -0.61(-2.19%) |
Jan 25, 2016 | 28.05 | 28.36 | 27.80 | 27.86 | 1,431,231 | -0.23(-0.82%) |
Jan 22, 2016 | 27.96 | 28.35 | 27.80 | 28.09 | 1,219,631 | +0.55(+2.01%) |
Jan 21, 2016 | 27.94 | 28.39 | 27.54 | 27.54 | 2,143,079 | -0.33(-1.19%) |
Jan 20, 2016 | 27.64 | 28.08 | 27.04 | 27.87 | 2,459,565 | -0.04(-0.13%) |
Jan 19, 2016 | 29.34 | 29.55 | 27.59 | 27.91 | 2,591,907 | -0.96(-3.33%) |
Jan 15, 2016 | 28.82 | 28.87 | 28.87 | 28.87 | 2,675,065 | -0.44(-1.50%) |
Jan 14, 2016 | 28.93 | 29.42 | 28.76 | 29.31 | 2,610,205 | +0.42(+1.45%) |
Jan 13, 2016 | 28.73 | 29.24 | 28.72 | 28.89 | 3,421,615 | +0.17(+0.58%) |
Jan 12, 2016 | 28.93 | 29.07 | 28.46 | 28.72 | 2,104,602 | -0.06(-0.19%) |
Jan 11, 2016 | 28.03 | 28.87 | 27.96 | 28.78 | 3,029,782 | +0.81(+2.91%) |
Jan 08, 2016 | 27.92 | 28.30 | 27.68 | 27.96 | 2,362,874 | +0.24(+0.87%) |
Jan 07, 2016 | 27.60 | 27.92 | 27.52 | 27.72 | 1,582,412 | -0.40(-1.41%) |
Jan 06, 2016 | 27.51 | 28.18 | 27.34 | 28.12 | 1,891,822 | +0.13(+0.46%) |
Jan 05, 2016 | 27.87 | 29.02 | 27.67 | 27.99 | 2,736,910 | +1.44(+5.43%) |