Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.78 | 35.23 | 34.52 | 35.14 | 160,234 | +0.29(+0.83%) |
Mar 30, 2016 | 35.14 | 35.60 | 34.77 | 34.85 | 208,523 | +0.02(+0.05%) |
Mar 29, 2016 | 33.80 | 34.92 | 33.63 | 34.83 | 237,523 | +1.06(+3.15%) |
Mar 28, 2016 | 33.79 | 33.97 | 33.57 | 33.77 | 195,426 | +0.00(+0.00%) |
Mar 24, 2016 | 33.56 | 33.77 | 33.77 | 33.77 | 241,614 | +0.11(+0.33%) |
Mar 23, 2016 | 33.75 | 34.02 | 33.43 | 33.66 | 287,165 | -0.07(-0.19%) |
Mar 22, 2016 | 33.19 | 34.06 | 33.19 | 33.72 | 226,894 | +0.42(+1.26%) |
Mar 21, 2016 | 33.37 | 33.62 | 33.18 | 33.30 | 216,072 | -0.07(-0.22%) |
Mar 18, 2016 | 33.45 | 33.88 | 33.22 | 33.38 | 450,560 | +0.15(+0.45%) |
Mar 17, 2016 | 32.48 | 33.36 | 32.40 | 33.23 | 257,087 | +0.66(+2.04%) |
Mar 16, 2016 | 32.40 | 32.66 | 32.37 | 32.56 | 97,728 | +0.15(+0.46%) |
Mar 15, 2016 | 32.34 | 32.69 | 32.17 | 32.41 | 215,188 | -0.07(-0.23%) |
Mar 14, 2016 | 32.03 | 32.53 | 31.95 | 32.49 | 303,597 | +0.39(+1.22%) |
Mar 11, 2016 | 32.06 | 32.14 | 31.82 | 32.10 | 270,290 | +0.30(+0.94%) |
Mar 10, 2016 | 31.77 | 32.00 | 31.44 | 31.80 | 200,797 | +0.10(+0.32%) |
Mar 09, 2016 | 31.32 | 31.77 | 31.23 | 31.70 | 141,640 | +0.49(+1.59%) |
Mar 08, 2016 | 31.65 | 31.75 | 31.14 | 31.20 | 181,846 | -0.65(-2.05%) |
Mar 07, 2016 | 31.88 | 31.91 | 31.10 | 31.85 | 272,699 | -0.19(-0.58%) |
Mar 04, 2016 | 31.69 | 32.13 | 31.45 | 32.04 | 325,309 | +0.40(+1.27%) |
Mar 03, 2016 | 31.26 | 31.66 | 31.24 | 31.64 | 351,193 | +0.35(+1.13%) |
Mar 02, 2016 | 31.29 | 31.38 | 30.95 | 31.28 | 338,336 | -0.05(-0.15%) |
Mar 01, 2016 | 30.91 | 31.33 | 30.72 | 31.33 | 379,513 | +0.63(+2.04%) |
Feb 29, 2016 | 30.93 | 31.00 | 30.54 | 30.71 | 459,725 | -0.01(-0.03%) |
Feb 26, 2016 | 30.52 | 30.97 | 30.52 | 30.72 | 308,014 | +0.13(+0.43%) |
Feb 25, 2016 | 30.28 | 30.59 | 30.04 | 30.58 | 373,007 | +0.63(+2.12%) |
Feb 24, 2016 | 29.52 | 30.04 | 29.25 | 29.95 | 385,397 | +0.26(+0.88%) |
Feb 23, 2016 | 30.85 | 31.25 | 29.29 | 29.69 | 1,092,936 | -1.51(-4.85%) |
Feb 22, 2016 | 31.64 | 31.85 | 31.12 | 31.20 | 210,912 | +0.07(+0.24%) |
Feb 19, 2016 | 30.58 | 31.44 | 30.58 | 31.13 | 183,133 | +0.60(+1.98%) |
Feb 18, 2016 | 31.03 | 31.31 | 30.43 | 30.53 | 238,401 | -0.36(-1.17%) |
Feb 17, 2016 | 30.88 | 31.12 | 30.22 | 30.89 | 177,565 | +0.05(+0.15%) |
Feb 16, 2016 | 30.35 | 30.92 | 29.29 | 30.84 | 274,990 | +0.96(+3.20%) |
Feb 12, 2016 | 30.04 | 29.88 | 29.88 | 29.88 | 230,291 | +0.10(+0.34%) |
Feb 11, 2016 | 29.67 | 30.44 | 28.48 | 29.78 | 360,898 | -0.58(-1.90%) |
Feb 10, 2016 | 30.79 | 31.15 | 30.32 | 30.36 | 179,543 | -0.30(-0.97%) |
Feb 09, 2016 | 30.53 | 31.47 | 30.53 | 30.66 | 239,320 | -0.30(-0.96%) |
Feb 08, 2016 | 30.25 | 31.18 | 29.98 | 30.95 | 351,731 | +0.24(+0.79%) |
Feb 05, 2016 | 31.29 | 31.44 | 30.60 | 30.71 | 230,524 | -0.83(-2.62%) |
Feb 04, 2016 | 31.75 | 32.22 | 31.19 | 31.54 | 160,540 | -0.07(-0.21%) |
Feb 03, 2016 | 31.96 | 32.25 | 31.24 | 31.60 | 215,411 | +0.10(+0.32%) |
Feb 02, 2016 | 31.90 | 32.68 | 31.17 | 31.50 | 324,771 | -0.81(-2.50%) |
Feb 01, 2016 | 32.61 | 32.64 | 32.16 | 32.31 | 243,294 | -0.59(-1.81%) |
Jan 29, 2016 | 31.39 | 32.97 | 31.36 | 32.90 | 625,912 | +1.78(+5.73%) |
Jan 28, 2016 | 32.86 | 33.51 | 31.03 | 31.12 | 658,629 | -0.64(-2.02%) |
Jan 27, 2016 | 31.70 | 32.32 | 31.68 | 31.76 | 269,235 | +0.04(+0.12%) |
Jan 26, 2016 | 31.38 | 32.07 | 31.31 | 31.72 | 374,086 | +0.39(+1.24%) |
Jan 25, 2016 | 31.50 | 32.14 | 31.29 | 31.33 | 245,804 | -0.22(-0.71%) |
Jan 22, 2016 | 31.33 | 31.82 | 31.05 | 31.56 | 249,840 | +0.84(+2.72%) |
Jan 21, 2016 | 31.32 | 31.41 | 30.58 | 30.72 | 289,828 | -0.38(-1.22%) |
Jan 20, 2016 | 30.43 | 31.39 | 30.20 | 31.10 | 361,630 | +0.33(+1.09%) |
Jan 19, 2016 | 31.05 | 31.05 | 30.39 | 30.77 | 336,007 | +0.16(+0.52%) |
Jan 15, 2016 | 30.61 | 30.61 | 30.61 | 30.61 | 295,350 | -0.91(-2.89%) |
Jan 14, 2016 | 31.48 | 31.76 | 30.99 | 31.52 | 201,918 | +0.32(+1.01%) |
Jan 13, 2016 | 31.61 | 32.09 | 30.98 | 31.20 | 350,670 | -0.37(-1.18%) |
Jan 12, 2016 | 31.29 | 31.62 | 30.81 | 31.57 | 380,628 | +0.71(+2.29%) |
Jan 11, 2016 | 31.24 | 31.34 | 30.71 | 30.87 | 374,231 | -0.20(-0.66%) |
Jan 08, 2016 | 32.14 | 32.29 | 31.04 | 31.07 | 364,414 | -0.97(-3.01%) |
Jan 07, 2016 | 32.43 | 32.64 | 32.03 | 32.04 | 336,963 | -0.84(-2.57%) |
Jan 06, 2016 | 33.05 | 33.22 | 32.33 | 32.88 | 480,547 | -0.58(-1.72%) |
Jan 05, 2016 | 33.26 | 33.79 | 33.05 | 33.46 | 191,280 | +0.38(+1.15%) |