Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.09 | 31.46 | 30.95 | 31.03 | 2,498,026 | -0.12(-0.37%) |
Mar 30, 2016 | 31.32 | 31.32 | 31.05 | 31.15 | 836,429 | -0.11(-0.34%) |
Mar 29, 2016 | 30.66 | 31.29 | 30.54 | 31.26 | 1,224,002 | +0.58(+1.88%) |
Mar 28, 2016 | 30.80 | 30.93 | 30.41 | 30.68 | 977,757 | +0.08(+0.28%) |
Mar 24, 2016 | 30.44 | 30.59 | 30.59 | 30.59 | 1,031,104 | +0.12(+0.38%) |
Mar 23, 2016 | 30.47 | 30.76 | 30.36 | 30.48 | 1,427,386 | +0.01(+0.03%) |
Mar 22, 2016 | 30.42 | 30.58 | 30.29 | 30.47 | 1,061,288 | +0.06(+0.20%) |
Mar 21, 2016 | 30.53 | 30.60 | 30.29 | 30.41 | 1,398,359 | -0.27(-0.88%) |
Mar 18, 2016 | 30.68 | 30.76 | 30.42 | 30.68 | 2,051,616 | -0.08(-0.28%) |
Mar 17, 2016 | 30.53 | 30.93 | 30.46 | 30.76 | 1,197,014 | +0.23(+0.76%) |
Mar 16, 2016 | 30.21 | 30.75 | 29.79 | 30.53 | 1,279,512 | +0.31(+1.02%) |
Mar 15, 2016 | 29.93 | 30.23 | 29.81 | 30.22 | 882,203 | +0.18(+0.59%) |
Mar 14, 2016 | 29.68 | 30.09 | 29.68 | 30.05 | 790,001 | +0.21(+0.70%) |
Mar 11, 2016 | 29.90 | 30.19 | 29.64 | 29.84 | 702,649 | +0.20(+0.67%) |
Mar 10, 2016 | 29.74 | 29.85 | 29.36 | 29.64 | 819,544 | -0.16(-0.54%) |
Mar 09, 2016 | 29.43 | 29.83 | 29.43 | 29.80 | 802,482 | +0.34(+1.17%) |
Mar 08, 2016 | 29.58 | 29.74 | 29.37 | 29.46 | 802,428 | -0.05(-0.18%) |
Mar 07, 2016 | 29.53 | 30.06 | 29.13 | 29.51 | 1,174,482 | -0.08(-0.26%) |
Mar 04, 2016 | 29.14 | 29.79 | 29.11 | 29.59 | 896,638 | +0.26(+0.89%) |
Mar 03, 2016 | 29.10 | 29.33 | 28.84 | 29.33 | 718,579 | +0.27(+0.92%) |
Mar 02, 2016 | 28.52 | 29.09 | 28.25 | 29.06 | 847,676 | +0.43(+1.50%) |
Mar 01, 2016 | 28.43 | 28.78 | 28.35 | 28.63 | 1,086,430 | +0.33(+1.16%) |
Feb 29, 2016 | 28.20 | 28.49 | 28.16 | 28.30 | 1,074,011 | +0.09(+0.33%) |
Feb 26, 2016 | 28.36 | 28.36 | 28.09 | 28.21 | 788,148 | -0.11(-0.38%) |
Feb 25, 2016 | 28.04 | 28.41 | 27.95 | 28.32 | 573,350 | +0.30(+1.07%) |
Feb 24, 2016 | 27.42 | 28.05 | 27.41 | 28.02 | 719,344 | +0.37(+1.33%) |
Feb 23, 2016 | 27.73 | 27.93 | 27.61 | 27.65 | 657,335 | -0.19(-0.69%) |
Feb 22, 2016 | 27.89 | 28.04 | 27.83 | 27.84 | 831,562 | +0.11(+0.39%) |
Feb 19, 2016 | 27.83 | 27.99 | 27.47 | 27.73 | 1,063,300 | -0.34(-1.23%) |
Feb 18, 2016 | 27.74 | 28.21 | 27.62 | 28.08 | 1,143,094 | +0.31(+1.13%) |
Feb 17, 2016 | 27.76 | 27.94 | 27.54 | 27.76 | 1,188,443 | +0.07(+0.25%) |
Feb 16, 2016 | 27.76 | 27.81 | 27.27 | 27.70 | 863,058 | +0.50(+1.83%) |
Feb 12, 2016 | 27.17 | 27.20 | 27.20 | 27.20 | 1,311,453 | +0.05(+0.20%) |
Feb 11, 2016 | 27.26 | 27.52 | 26.95 | 27.14 | 1,058,868 | -0.34(-1.23%) |
Feb 10, 2016 | 27.62 | 27.73 | 27.28 | 27.48 | 1,120,709 | -0.11(-0.39%) |
Feb 09, 2016 | 27.27 | 27.72 | 27.27 | 27.59 | 1,231,897 | +0.15(+0.53%) |
Feb 08, 2016 | 27.37 | 27.74 | 27.27 | 27.44 | 1,592,684 | -0.06(-0.22%) |
Feb 05, 2016 | 26.84 | 27.79 | 26.75 | 27.50 | 1,709,058 | +0.52(+1.93%) |
Feb 04, 2016 | 27.07 | 27.32 | 26.91 | 26.98 | 1,353,050 | -0.08(-0.28%) |
Feb 03, 2016 | 26.41 | 27.31 | 26.36 | 27.06 | 1,826,323 | +0.83(+3.18%) |
Feb 02, 2016 | 25.82 | 26.28 | 25.52 | 26.23 | 1,190,709 | +0.11(+0.41%) |
Feb 01, 2016 | 26.00 | 26.26 | 25.90 | 26.12 | 1,392,133 | +0.08(+0.32%) |
Jan 29, 2016 | 25.57 | 26.03 | 25.55 | 26.03 | 1,715,456 | +0.67(+2.66%) |
Jan 28, 2016 | 25.23 | 25.48 | 25.07 | 25.36 | 732,453 | +0.40(+1.60%) |
Jan 27, 2016 | 25.06 | 25.18 | 24.75 | 24.96 | 979,074 | -0.11(-0.46%) |
Jan 26, 2016 | 24.88 | 25.22 | 24.84 | 25.08 | 1,426,239 | +0.35(+1.42%) |
Jan 25, 2016 | 25.24 | 25.26 | 24.59 | 24.72 | 1,295,847 | -0.61(-2.42%) |
Jan 22, 2016 | 24.78 | 25.36 | 24.72 | 25.34 | 1,212,811 | +0.79(+3.21%) |
Jan 21, 2016 | 24.53 | 24.85 | 24.37 | 24.55 | 1,271,837 | +0.04(+0.16%) |
Jan 20, 2016 | 25.15 | 25.38 | 24.19 | 24.51 | 1,640,862 | -0.87(-3.41%) |
Jan 19, 2016 | 25.66 | 25.77 | 25.20 | 25.38 | 1,064,212 | -0.11(-0.42%) |
Jan 15, 2016 | 25.32 | 25.48 | 25.48 | 25.48 | 1,618,878 | -0.58(-2.23%) |
Jan 14, 2016 | 25.19 | 26.24 | 25.19 | 26.06 | 1,574,390 | +0.88(+3.50%) |
Jan 13, 2016 | 25.51 | 25.64 | 25.11 | 25.18 | 1,121,751 | -0.29(-1.14%) |
Jan 12, 2016 | 25.89 | 25.93 | 25.19 | 25.48 | 1,510,654 | -0.26(-1.01%) |
Jan 11, 2016 | 25.60 | 25.85 | 25.41 | 25.74 | 1,286,799 | +0.14(+0.54%) |
Jan 08, 2016 | 25.40 | 25.79 | 25.31 | 25.60 | 1,575,968 | +0.14(+0.54%) |
Jan 07, 2016 | 25.58 | 25.85 | 25.36 | 25.46 | 867,562 | -0.60(-2.29%) |
Jan 06, 2016 | 25.87 | 26.17 | 25.77 | 26.06 | 724,809 | -0.05(-0.21%) |
Jan 05, 2016 | 25.92 | 26.20 | 25.48 | 26.11 | 1,487,234 | +0.19(+0.74%) |