Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.77 | 30.87 | 30.56 | 30.62 | 1,651,436 | -0.02(-0.05%) |
Mar 30, 2016 | 30.73 | 30.90 | 30.56 | 30.64 | 658,202 | -0.09(-0.31%) |
Mar 29, 2016 | 30.05 | 30.78 | 29.98 | 30.73 | 877,414 | +0.64(+2.14%) |
Mar 28, 2016 | 30.13 | 30.35 | 30.05 | 30.09 | 477,434 | -0.03(-0.10%) |
Mar 24, 2016 | 30.12 | 30.12 | 30.12 | 0 | -0.24(-0.81%) | |
Mar 23, 2016 | 30.57 | 30.59 | 30.30 | 30.36 | 654,484 | -0.04(-0.12%) |
Mar 22, 2016 | 29.93 | 30.54 | 29.89 | 30.40 | 824,854 | +0.02(+0.07%) |
Mar 21, 2016 | 30.39 | 30.56 | 30.32 | 30.38 | 760,297 | +0.25(+0.83%) |
Mar 18, 2016 | 29.94 | 30.23 | 29.89 | 30.13 | 969,657 | -0.70(-2.27%) |
Mar 17, 2016 | 30.97 | 31.03 | 30.81 | 30.83 | 406,046 | -0.37(-1.19%) |
Mar 16, 2016 | 30.94 | 31.27 | 30.78 | 31.20 | 619,237 | +0.12(+0.39%) |
Mar 15, 2016 | 31.26 | 31.32 | 31.07 | 31.08 | 548,608 | -0.23(-0.72%) |
Mar 14, 2016 | 31.33 | 31.50 | 31.28 | 31.30 | 469,228 | +0.05(+0.18%) |
Mar 11, 2016 | 31.07 | 31.37 | 31.01 | 31.25 | 714,291 | +0.24(+0.77%) |
Mar 10, 2016 | 31.20 | 31.42 | 30.86 | 31.01 | 808,084 | -0.06(-0.19%) |
Mar 09, 2016 | 31.22 | 31.26 | 31.04 | 31.07 | 931,708 | -0.34(-1.10%) |
Mar 08, 2016 | 31.48 | 31.70 | 31.35 | 31.41 | 598,871 | -0.05(-0.17%) |
Mar 07, 2016 | 31.25 | 31.57 | 31.15 | 31.47 | 832,231 | -0.02(-0.06%) |
Mar 04, 2016 | 31.57 | 31.65 | 31.32 | 31.49 | 464,852 | -0.33(-1.04%) |
Mar 03, 2016 | 31.63 | 31.86 | 31.59 | 31.82 | 465,002 | -0.35(-1.09%) |
Mar 02, 2016 | 31.94 | 32.36 | 31.86 | 32.17 | 563,125 | -0.43(-1.32%) |
Mar 01, 2016 | 32.21 | 32.61 | 32.10 | 32.60 | 1,647,861 | +0.55(+1.72%) |
Feb 29, 2016 | 32.19 | 32.40 | 31.93 | 32.05 | 1,284,681 | -0.61(-1.87%) |
Feb 26, 2016 | 32.63 | 32.90 | 32.55 | 32.66 | 2,283,366 | +0.01(+0.03%) |
Feb 25, 2016 | 32.31 | 32.86 | 32.31 | 32.65 | 2,765,763 | +0.23(+0.71%) |
Feb 24, 2016 | 31.77 | 32.45 | 31.75 | 32.42 | 661,985 | +0.27(+0.84%) |
Feb 23, 2016 | 32.23 | 32.40 | 32.02 | 32.15 | 444,835 | -0.41(-1.26%) |
Feb 22, 2016 | 32.50 | 32.67 | 32.40 | 32.56 | 431,249 | +0.23(+0.71%) |
Feb 19, 2016 | 32.20 | 32.45 | 32.16 | 32.33 | 314,477 | +0.08(+0.25%) |
Feb 18, 2016 | 32.28 | 32.31 | 32.03 | 32.25 | 464,195 | +0.55(+1.74%) |
Feb 17, 2016 | 31.53 | 31.79 | 31.44 | 31.70 | 434,409 | +0.09(+0.28%) |
Feb 16, 2016 | 31.49 | 31.68 | 31.25 | 31.61 | 551,151 | +0.34(+1.09%) |
Feb 12, 2016 | 31.27 | 31.27 | 31.27 | 0 | +0.13(+0.42%) | |
Feb 11, 2016 | 31.29 | 31.29 | 30.94 | 31.14 | 407,609 | -0.23(-0.75%) |
Feb 10, 2016 | 31.48 | 31.70 | 31.33 | 31.38 | 470,548 | +0.23(+0.75%) |
Feb 09, 2016 | 30.97 | 31.43 | 30.85 | 31.14 | 527,389 | -0.11(-0.35%) |
Feb 08, 2016 | 31.16 | 31.31 | 30.93 | 31.25 | 896,851 | -0.44(-1.39%) |
Feb 05, 2016 | 32.02 | 32.06 | 31.55 | 31.69 | 1,255,386 | -0.38(-1.18%) |
Feb 04, 2016 | 31.73 | 32.10 | 31.63 | 32.07 | 3,124,778 | -0.47(-1.44%) |
Feb 03, 2016 | 32.17 | 32.54 | 31.72 | 32.54 | 2,420,830 | +0.83(+2.62%) |
Feb 02, 2016 | 32.02 | 32.09 | 31.65 | 31.71 | 1,650,232 | -0.76(-2.34%) |
Feb 01, 2016 | 32.26 | 32.53 | 32.11 | 32.47 | 765,357 | +0.05(+0.15%) |
Jan 29, 2016 | 32.01 | 32.43 | 31.85 | 32.42 | 2,613,331 | +0.56(+1.74%) |
Jan 28, 2016 | 32.28 | 32.29 | 31.55 | 31.86 | 2,256,048 | -0.99(-3.00%) |
Jan 27, 2016 | 33.02 | 33.27 | 32.68 | 32.85 | 554,606 | +0.13(+0.40%) |
Jan 26, 2016 | 32.53 | 32.79 | 32.46 | 32.72 | 2,999,563 | +0.05(+0.14%) |
Jan 25, 2016 | 32.48 | 32.90 | 32.43 | 32.67 | 570,616 | -0.12(-0.38%) |
Jan 22, 2016 | 32.68 | 32.87 | 32.52 | 32.80 | 866,530 | +0.90(+2.82%) |
Jan 21, 2016 | 32.01 | 32.09 | 31.60 | 31.90 | 702,124 | -0.11(-0.34%) |
Jan 20, 2016 | 31.96 | 32.16 | 31.37 | 32.01 | 4,335,954 | -0.33(-1.02%) |
Jan 19, 2016 | 32.31 | 32.48 | 32.07 | 32.34 | 1,044,919 | +0.43(+1.33%) |
Jan 15, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.98(-2.98%) | |
Jan 14, 2016 | 32.60 | 32.90 | 32.45 | 32.90 | 845,329 | +0.38(+1.17%) |
Jan 13, 2016 | 33.13 | 33.20 | 32.46 | 32.52 | 1,015,155 | -0.66(-2.00%) |
Jan 12, 2016 | 33.08 | 33.23 | 32.80 | 33.18 | 592,819 | +0.42(+1.28%) |
Jan 11, 2016 | 33.02 | 33.04 | 32.53 | 32.76 | 706,942 | -0.01(-0.03%) |
Jan 08, 2016 | 33.53 | 33.54 | 32.77 | 32.77 | 553,478 | -0.83(-2.47%) |
Jan 07, 2016 | 33.61 | 33.82 | 33.48 | 33.60 | 6,652,610 | -0.07(-0.21%) |
Jan 06, 2016 | 33.59 | 33.79 | 33.51 | 33.67 | 560,222 | -0.53(-1.55%) |
Jan 05, 2016 | 34.16 | 34.24 | 33.91 | 34.20 | 553,924 | +0.03(+0.07%) |