Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.21 | 30.23 | 29.95 | 30.00 | 740,353 | -0.16(-0.54%) |
Mar 30, 2016 | 30.25 | 30.39 | 30.03 | 30.16 | 481,072 | -0.09(-0.29%) |
Mar 29, 2016 | 29.54 | 30.26 | 29.54 | 30.25 | 440,381 | +0.71(+2.39%) |
Mar 28, 2016 | 29.65 | 29.82 | 29.34 | 29.55 | 341,362 | -0.07(-0.25%) |
Mar 24, 2016 | 29.17 | 29.62 | 29.62 | 29.62 | 656,920 | +0.40(+1.38%) |
Mar 23, 2016 | 29.13 | 29.38 | 28.96 | 29.21 | 639,588 | +0.05(+0.18%) |
Mar 22, 2016 | 29.31 | 29.45 | 29.13 | 29.16 | 444,425 | -0.19(-0.65%) |
Mar 21, 2016 | 28.89 | 29.40 | 28.77 | 29.35 | 696,837 | +0.21(+0.73%) |
Mar 18, 2016 | 29.54 | 29.63 | 29.04 | 29.14 | 2,533,791 | -0.52(-1.76%) |
Mar 17, 2016 | 29.26 | 29.73 | 29.10 | 29.66 | 942,416 | +0.39(+1.33%) |
Mar 16, 2016 | 28.76 | 29.38 | 28.50 | 29.27 | 857,586 | +0.43(+1.48%) |
Mar 15, 2016 | 28.80 | 29.06 | 28.74 | 28.85 | 604,026 | -0.03(-0.10%) |
Mar 14, 2016 | 28.78 | 28.95 | 28.57 | 28.88 | 656,034 | -0.05(-0.18%) |
Mar 11, 2016 | 29.02 | 29.13 | 28.72 | 28.93 | 547,019 | +0.18(+0.64%) |
Mar 10, 2016 | 28.99 | 29.05 | 28.40 | 28.74 | 619,723 | -0.29(-0.99%) |
Mar 09, 2016 | 28.66 | 29.05 | 28.61 | 29.03 | 849,865 | +0.41(+1.44%) |
Mar 08, 2016 | 28.16 | 28.68 | 27.97 | 28.62 | 750,665 | +0.47(+1.67%) |
Mar 07, 2016 | 27.88 | 28.20 | 27.80 | 28.15 | 678,146 | +0.26(+0.95%) |
Mar 04, 2016 | 27.88 | 27.94 | 27.66 | 27.88 | 901,429 | -0.10(-0.34%) |
Mar 03, 2016 | 27.98 | 28.16 | 27.65 | 27.98 | 1,277,803 | -0.04(-0.16%) |
Mar 02, 2016 | 27.71 | 28.04 | 27.14 | 28.02 | 523,293 | +0.20(+0.71%) |
Mar 01, 2016 | 27.99 | 28.05 | 27.60 | 27.82 | 635,092 | +0.01(+0.05%) |
Feb 29, 2016 | 27.65 | 28.00 | 27.64 | 27.81 | 918,643 | +0.18(+0.67%) |
Feb 26, 2016 | 28.66 | 28.74 | 27.60 | 27.63 | 810,030 | -1.23(-4.26%) |
Feb 25, 2016 | 28.54 | 28.91 | 28.40 | 28.85 | 606,184 | +0.47(+1.66%) |
Feb 24, 2016 | 27.80 | 28.41 | 27.70 | 28.38 | 1,020,412 | +0.66(+2.39%) |
Feb 23, 2016 | 27.66 | 27.90 | 27.54 | 27.72 | 560,873 | -0.10(-0.37%) |
Feb 22, 2016 | 27.85 | 27.96 | 27.54 | 27.82 | 737,602 | +0.12(+0.42%) |
Feb 19, 2016 | 27.51 | 27.90 | 27.40 | 27.71 | 780,934 | +0.05(+0.19%) |
Feb 18, 2016 | 27.43 | 27.83 | 27.34 | 27.66 | 710,299 | +0.21(+0.75%) |
Feb 17, 2016 | 27.59 | 27.59 | 27.17 | 27.45 | 547,473 | -0.09(-0.31%) |
Feb 16, 2016 | 27.43 | 27.68 | 27.17 | 27.54 | 703,362 | +0.15(+0.56%) |
Feb 12, 2016 | 27.43 | 27.38 | 27.38 | 27.38 | 764,573 | -0.01(-0.05%) |
Feb 11, 2016 | 27.29 | 27.55 | 27.17 | 27.40 | 570,120 | -0.05(-0.19%) |
Feb 10, 2016 | 27.64 | 27.67 | 27.13 | 27.45 | 388,464 | -0.19(-0.69%) |
Feb 09, 2016 | 27.46 | 27.84 | 27.30 | 27.64 | 805,543 | +0.07(+0.26%) |
Feb 08, 2016 | 27.40 | 27.70 | 27.08 | 27.56 | 630,261 | +0.20(+0.72%) |
Feb 05, 2016 | 27.25 | 27.67 | 26.92 | 27.37 | 492,941 | -0.04(-0.13%) |
Feb 04, 2016 | 27.68 | 27.81 | 27.38 | 27.40 | 269,127 | -0.42(-1.52%) |
Feb 03, 2016 | 27.71 | 27.98 | 27.55 | 27.83 | 411,478 | +0.23(+0.85%) |
Feb 02, 2016 | 27.35 | 27.66 | 27.16 | 27.59 | 343,573 | +0.13(+0.48%) |
Feb 01, 2016 | 26.97 | 27.61 | 26.77 | 27.46 | 361,277 | +0.47(+1.73%) |
Jan 29, 2016 | 26.49 | 27.05 | 26.49 | 27.00 | 646,766 | +0.71(+2.72%) |
Jan 28, 2016 | 25.79 | 26.48 | 25.67 | 26.28 | 344,300 | +0.46(+1.78%) |
Jan 27, 2016 | 25.76 | 26.03 | 25.55 | 25.82 | 432,500 | +0.01(+0.06%) |
Jan 26, 2016 | 25.77 | 26.11 | 25.68 | 25.81 | 347,038 | +0.16(+0.63%) |
Jan 25, 2016 | 25.92 | 26.06 | 25.61 | 25.65 | 338,368 | -0.31(-1.21%) |
Jan 22, 2016 | 25.37 | 25.99 | 25.14 | 25.96 | 335,585 | +0.69(+2.71%) |
Jan 21, 2016 | 25.65 | 25.65 | 25.02 | 25.28 | 414,492 | -0.29(-1.14%) |
Jan 20, 2016 | 25.76 | 25.95 | 25.02 | 25.57 | 327,006 | -0.35(-1.35%) |
Jan 19, 2016 | 25.68 | 26.03 | 25.55 | 25.92 | 308,916 | +0.31(+1.20%) |
Jan 15, 2016 | 25.28 | 25.61 | 25.61 | 25.61 | 462,666 | -0.23(-0.90%) |
Jan 14, 2016 | 25.37 | 26.06 | 25.33 | 25.84 | 357,490 | +0.50(+1.99%) |
Jan 13, 2016 | 25.50 | 25.74 | 25.30 | 25.34 | 275,343 | -0.16(-0.63%) |
Jan 12, 2016 | 25.85 | 25.85 | 25.28 | 25.50 | 439,521 | -0.23(-0.88%) |
Jan 11, 2016 | 25.63 | 25.88 | 25.57 | 25.73 | 281,059 | +0.13(+0.51%) |
Jan 08, 2016 | 25.92 | 25.98 | 25.55 | 25.60 | 417,870 | -0.26(-1.01%) |
Jan 07, 2016 | 25.65 | 26.03 | 25.65 | 25.86 | 806,388 | -0.09(-0.34%) |
Jan 06, 2016 | 25.61 | 26.04 | 25.61 | 25.95 | 295,434 | +0.12(+0.48%) |
Jan 05, 2016 | 25.59 | 25.90 | 25.35 | 25.82 | 319,535 | +0.27(+1.06%) |