Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.67 | 31.22 | 30.67 | 30.93 | 51,585 | +0.17(+0.56%) |
Mar 30, 2016 | 30.79 | 31.14 | 30.35 | 30.76 | 42,383 | +0.32(+1.05%) |
Mar 29, 2016 | 29.90 | 30.47 | 29.51 | 30.44 | 59,616 | +0.03(+0.11%) |
Mar 28, 2016 | 30.55 | 30.56 | 30.09 | 30.41 | 51,293 | -0.01(-0.03%) |
Mar 24, 2016 | 29.81 | 30.41 | 30.41 | 30.41 | 168,656 | +0.10(+0.34%) |
Mar 23, 2016 | 30.93 | 31.18 | 30.31 | 30.31 | 105,872 | -0.98(-3.13%) |
Mar 22, 2016 | 31.36 | 31.73 | 31.16 | 31.29 | 281,137 | -0.60(-1.87%) |
Mar 21, 2016 | 31.22 | 31.88 | 30.99 | 31.88 | 50,582 | +0.41(+1.29%) |
Mar 18, 2016 | 32.29 | 32.51 | 31.22 | 31.48 | 120,294 | -0.66(-2.04%) |
Mar 17, 2016 | 31.50 | 32.33 | 31.30 | 32.13 | 56,963 | +0.95(+3.04%) |
Mar 16, 2016 | 31.03 | 31.23 | 30.60 | 31.18 | 87,831 | +0.48(+1.57%) |
Mar 15, 2016 | 30.56 | 30.70 | 29.92 | 30.70 | 180,430 | -0.36(-1.17%) |
Mar 14, 2016 | 31.03 | 31.38 | 30.68 | 31.06 | 54,148 | -0.62(-1.96%) |
Mar 11, 2016 | 31.04 | 31.89 | 30.94 | 31.69 | 166,030 | +1.37(+4.53%) |
Mar 10, 2016 | 30.20 | 30.43 | 29.62 | 30.31 | 111,437 | -0.08(-0.26%) |
Mar 09, 2016 | 30.41 | 30.97 | 29.92 | 30.39 | 85,159 | +0.14(+0.46%) |
Mar 08, 2016 | 31.93 | 31.93 | 30.20 | 30.25 | 136,711 | -2.05(-6.36%) |
Mar 07, 2016 | 31.26 | 32.48 | 31.18 | 32.31 | 408,711 | +0.93(+2.97%) |
Mar 04, 2016 | 30.96 | 31.21 | 30.55 | 31.37 | 557,263 | +0.64(+2.08%) |
Mar 03, 2016 | 29.36 | 30.75 | 29.36 | 30.74 | 149,743 | +1.25(+4.24%) |
Mar 02, 2016 | 28.21 | 29.48 | 28.03 | 29.48 | 146,436 | +1.04(+3.67%) |
Mar 01, 2016 | 28.17 | 28.61 | 27.97 | 28.44 | 85,604 | +0.57(+2.04%) |
Feb 29, 2016 | 27.81 | 28.29 | 27.60 | 27.87 | 524,739 | +0.16(+0.56%) |
Feb 26, 2016 | 27.44 | 28.18 | 27.31 | 27.72 | 101,131 | +0.89(+3.31%) |
Feb 25, 2016 | 26.86 | 26.86 | 26.15 | 26.83 | 81,588 | -0.11(-0.42%) |
Feb 24, 2016 | 26.34 | 26.94 | 26.04 | 26.94 | 63,319 | -0.03(-0.13%) |
Feb 23, 2016 | 27.71 | 28.08 | 26.90 | 26.97 | 62,195 | -0.97(-3.49%) |
Feb 22, 2016 | 27.58 | 28.16 | 27.58 | 27.95 | 120,154 | +0.87(+3.22%) |
Feb 19, 2016 | 26.92 | 27.16 | 26.59 | 27.08 | 49,468 | -0.18(-0.66%) |
Feb 18, 2016 | 27.75 | 27.75 | 26.95 | 27.26 | 79,896 | -0.18(-0.66%) |
Feb 17, 2016 | 27.04 | 27.70 | 26.84 | 27.44 | 130,289 | +1.14(+4.33%) |
Feb 16, 2016 | 26.28 | 26.34 | 25.80 | 26.30 | 86,372 | +0.50(+1.94%) |
Feb 12, 2016 | 25.58 | 25.80 | 25.80 | 25.80 | 104,185 | +0.65(+2.57%) |
Feb 11, 2016 | 25.01 | 25.34 | 24.46 | 25.15 | 113,048 | -0.28(-1.09%) |
Feb 10, 2016 | 25.73 | 26.37 | 25.42 | 25.43 | 89,244 | -0.40(-1.54%) |
Feb 09, 2016 | 26.40 | 26.77 | 25.39 | 25.83 | 98,483 | -1.23(-4.53%) |
Feb 08, 2016 | 26.85 | 27.19 | 26.52 | 27.05 | 115,368 | -0.42(-1.53%) |
Feb 05, 2016 | 27.63 | 28.15 | 27.21 | 27.47 | 81,661 | -0.50(-1.79%) |
Feb 04, 2016 | 27.44 | 28.67 | 27.44 | 27.97 | 107,338 | +0.84(+3.08%) |
Feb 03, 2016 | 26.86 | 27.18 | 25.58 | 27.14 | 141,829 | +0.66(+2.48%) |
Feb 02, 2016 | 26.91 | 27.03 | 26.33 | 26.48 | 65,560 | -1.23(-4.45%) |
Feb 01, 2016 | 27.83 | 27.97 | 27.17 | 27.72 | 58,665 | -0.67(-2.37%) |
Jan 29, 2016 | 27.34 | 28.43 | 27.34 | 28.39 | 51,530 | +1.13(+4.15%) |
Jan 28, 2016 | 27.42 | 27.54 | 26.75 | 27.26 | 107,392 | +0.98(+3.74%) |
Jan 27, 2016 | 25.86 | 26.91 | 25.86 | 26.27 | 118,039 | +0.28(+1.06%) |
Jan 26, 2016 | 26.06 | 26.09 | 25.22 | 26.00 | 129,936 | +0.81(+3.22%) |
Jan 25, 2016 | 25.95 | 26.53 | 25.15 | 25.19 | 113,905 | -1.35(-5.10%) |
Jan 22, 2016 | 26.65 | 27.18 | 25.79 | 26.54 | 242,504 | +0.85(+3.33%) |
Jan 21, 2016 | 24.84 | 26.25 | 24.68 | 25.69 | 78,735 | +0.84(+3.37%) |
Jan 20, 2016 | 24.99 | 25.17 | 23.73 | 24.85 | 104,837 | -0.54(-2.11%) |
Jan 19, 2016 | 26.24 | 26.38 | 25.02 | 25.39 | 129,285 | -0.73(-2.81%) |
Jan 15, 2016 | 25.96 | 26.12 | 26.12 | 26.12 | 130,607 | -0.95(-3.51%) |
Jan 14, 2016 | 26.41 | 27.27 | 25.62 | 27.07 | 144,984 | +0.94(+3.60%) |
Jan 13, 2016 | 27.31 | 27.62 | 26.08 | 26.13 | 140,240 | -0.84(-3.10%) |
Jan 12, 2016 | 27.59 | 27.66 | 26.22 | 26.97 | 88,384 | -0.16(-0.57%) |
Jan 11, 2016 | 27.74 | 27.79 | 26.71 | 27.12 | 438,532 | -0.57(-2.06%) |
Jan 08, 2016 | 28.60 | 28.60 | 27.53 | 27.69 | 106,559 | -0.59(-2.07%) |
Jan 07, 2016 | 28.42 | 28.99 | 28.16 | 28.28 | 235,995 | -0.90(-3.08%) |
Jan 06, 2016 | 29.73 | 29.88 | 29.00 | 29.17 | 224,287 | -1.43(-4.68%) |
Jan 05, 2016 | 31.08 | 31.14 | 30.18 | 30.61 | 162,811 | -0.61(-1.96%) |