Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.00 | 32.08 | 31.80 | 31.82 | 914,955 | -0.13(-0.41%) |
Mar 30, 2016 | 32.41 | 32.44 | 31.95 | 31.95 | 770,724 | -0.38(-1.18%) |
Mar 29, 2016 | 31.62 | 32.37 | 31.55 | 32.33 | 781,412 | +0.74(+2.34%) |
Mar 28, 2016 | 31.41 | 31.73 | 31.41 | 31.59 | 517,174 | +0.14(+0.45%) |
Mar 24, 2016 | 31.37 | 31.45 | 31.45 | 31.45 | 753,000 | +0.07(+0.22%) |
Mar 23, 2016 | 31.42 | 31.57 | 31.29 | 31.38 | 652,858 | -0.12(-0.38%) |
Mar 22, 2016 | 31.40 | 31.58 | 31.30 | 31.50 | 758,945 | +0.04(+0.13%) |
Mar 21, 2016 | 31.51 | 31.68 | 31.22 | 31.46 | 792,815 | -0.04(-0.13%) |
Mar 18, 2016 | 32.10 | 32.11 | 31.42 | 31.50 | 1,694,062 | -0.63(-1.96%) |
Mar 17, 2016 | 31.54 | 32.15 | 31.52 | 32.13 | 651,840 | +0.48(+1.52%) |
Mar 16, 2016 | 31.54 | 31.67 | 31.20 | 31.65 | 669,882 | -0.03(-0.09%) |
Mar 15, 2016 | 31.54 | 31.94 | 31.47 | 31.68 | 496,737 | +0.14(+0.44%) |
Mar 14, 2016 | 31.73 | 31.78 | 31.44 | 31.54 | 800,307 | -0.18(-0.57%) |
Mar 11, 2016 | 31.86 | 31.96 | 31.67 | 31.72 | 581,578 | +0.04(+0.13%) |
Mar 10, 2016 | 31.60 | 31.85 | 31.42 | 31.68 | 746,997 | -0.08(-0.25%) |
Mar 09, 2016 | 31.72 | 31.91 | 31.55 | 31.76 | 675,137 | +0.05(+0.16%) |
Mar 08, 2016 | 31.53 | 31.77 | 31.30 | 31.71 | 721,037 | +0.28(+0.89%) |
Mar 07, 2016 | 31.47 | 31.64 | 31.29 | 31.43 | 673,976 | -0.13(-0.41%) |
Mar 04, 2016 | 31.24 | 31.59 | 30.99 | 31.56 | 905,553 | +0.11(+0.35%) |
Mar 03, 2016 | 31.21 | 31.48 | 30.82 | 31.45 | 715,035 | +0.16(+0.51%) |
Mar 02, 2016 | 30.63 | 31.30 | 30.50 | 31.29 | 975,791 | +0.64(+2.09%) |
Mar 01, 2016 | 30.60 | 30.92 | 30.45 | 30.65 | 840,678 | +0.08(+0.26%) |
Feb 29, 2016 | 30.57 | 30.94 | 30.56 | 30.57 | 816,974 | -0.08(-0.26%) |
Feb 26, 2016 | 31.61 | 31.62 | 30.65 | 30.65 | 1,121,755 | -1.01(-3.19%) |
Feb 25, 2016 | 31.36 | 31.68 | 31.26 | 31.66 | 623,781 | +0.34(+1.09%) |
Feb 24, 2016 | 31.08 | 31.41 | 30.83 | 31.32 | 1,058,019 | -0.28(-0.89%) |
Feb 23, 2016 | 31.31 | 31.61 | 30.96 | 31.60 | 855,540 | +0.16(+0.51%) |
Feb 22, 2016 | 31.34 | 31.50 | 31.30 | 31.44 | 410,886 | +0.21(+0.67%) |
Feb 19, 2016 | 31.30 | 31.35 | 31.13 | 31.23 | 676,030 | -0.08(-0.26%) |
Feb 18, 2016 | 31.16 | 31.38 | 30.98 | 31.31 | 1,027,189 | +0.25(+0.80%) |
Feb 17, 2016 | 31.53 | 31.55 | 30.94 | 31.06 | 976,462 | -0.34(-1.08%) |
Feb 16, 2016 | 31.69 | 31.74 | 31.01 | 31.40 | 1,100,406 | -0.17(-0.54%) |
Feb 12, 2016 | 31.74 | 31.57 | 31.57 | 31.57 | 857,900 | +0.05(+0.16%) |
Feb 11, 2016 | 31.89 | 32.02 | 31.36 | 31.52 | 1,130,027 | -0.51(-1.59%) |
Feb 10, 2016 | 32.23 | 32.26 | 31.81 | 32.03 | 915,417 | +0.01(+0.03%) |
Feb 09, 2016 | 31.83 | 32.22 | 31.66 | 32.02 | 659,704 | +0.17(+0.53%) |
Feb 08, 2016 | 31.56 | 31.85 | 31.39 | 31.85 | 842,272 | +0.29(+0.92%) |
Feb 05, 2016 | 31.55 | 31.74 | 31.29 | 31.56 | 902,691 | -0.19(-0.60%) |
Feb 04, 2016 | 32.15 | 32.19 | 31.50 | 31.75 | 1,369,631 | -0.42(-1.31%) |
Feb 03, 2016 | 31.88 | 32.34 | 31.82 | 32.17 | 828,011 | +0.44(+1.39%) |
Feb 02, 2016 | 31.86 | 31.98 | 31.57 | 31.73 | 934,586 | -0.14(-0.44%) |
Feb 01, 2016 | 31.48 | 31.98 | 31.40 | 31.87 | 1,032,569 | +0.34(+1.08%) |
Jan 29, 2016 | 30.77 | 31.53 | 30.74 | 31.53 | 2,452,509 | +0.96(+3.14%) |
Jan 28, 2016 | 30.19 | 30.76 | 29.98 | 30.57 | 821,974 | +0.47(+1.56%) |
Jan 27, 2016 | 29.97 | 30.42 | 29.84 | 30.10 | 683,804 | +0.14(+0.47%) |
Jan 26, 2016 | 29.65 | 30.05 | 29.64 | 29.96 | 720,818 | +0.38(+1.28%) |
Jan 25, 2016 | 29.80 | 29.86 | 29.44 | 29.58 | 989,657 | -0.21(-0.70%) |
Jan 22, 2016 | 29.16 | 29.90 | 29.01 | 29.79 | 770,329 | +0.84(+2.90%) |
Jan 21, 2016 | 29.08 | 29.22 | 28.71 | 28.95 | 844,646 | -0.04(-0.14%) |
Jan 20, 2016 | 29.23 | 29.44 | 28.45 | 28.99 | 1,005,297 | -0.32(-1.09%) |
Jan 19, 2016 | 29.10 | 29.45 | 29.04 | 29.31 | 721,538 | +0.32(+1.10%) |
Jan 15, 2016 | 29.19 | 28.99 | 28.99 | 28.99 | 1,413,600 | -0.53(-1.80%) |
Jan 14, 2016 | 29.00 | 29.84 | 29.00 | 29.52 | 946,808 | +0.48(+1.65%) |
Jan 13, 2016 | 29.36 | 29.50 | 29.02 | 29.04 | 577,163 | -0.28(-0.95%) |
Jan 12, 2016 | 29.50 | 29.50 | 29.00 | 29.32 | 610,024 | -0.12(-0.41%) |
Jan 11, 2016 | 29.41 | 29.61 | 29.28 | 29.44 | 634,091 | +0.21(+0.72%) |
Jan 08, 2016 | 29.12 | 29.49 | 29.10 | 29.23 | 665,125 | +0.17(+0.58%) |
Jan 07, 2016 | 28.97 | 29.31 | 28.84 | 29.06 | 724,308 | -0.62(-2.09%) |
Jan 06, 2016 | 29.46 | 29.70 | 29.37 | 29.68 | 589,157 | +0.03(+0.10%) |
Jan 05, 2016 | 29.47 | 29.73 | 29.15 | 29.65 | 884,973 | +0.18(+0.61%) |