Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.80 | 31.98 | 31.77 | 31.85 | 5,156 | +0.09(+0.30%) |
Mar 30, 2016 | 31.25 | 31.80 | 31.25 | 31.75 | 12,940 | +0.73(+2.36%) |
Mar 29, 2016 | 30.60 | 31.19 | 30.59 | 31.02 | 21,975 | +0.88(+2.91%) |
Mar 28, 2016 | 30.54 | 30.54 | 29.91 | 30.14 | 13,483 | +0.25(+0.85%) |
Mar 24, 2016 | 29.73 | 29.89 | 29.89 | 29.89 | 13,139 | -1.64(-5.19%) |
Mar 23, 2016 | 31.85 | 31.86 | 31.43 | 31.53 | 23,401 | +0.71(+2.32%) |
Mar 22, 2016 | 30.72 | 30.93 | 30.66 | 30.81 | 7,383 | +0.03(+0.10%) |
Mar 21, 2016 | 30.66 | 30.78 | 30.59 | 30.78 | 7,215 | +0.46(+1.52%) |
Mar 18, 2016 | 30.26 | 30.52 | 30.26 | 30.32 | 5,555 | -0.11(-0.37%) |
Mar 17, 2016 | 29.70 | 30.43 | 29.70 | 30.43 | 10,994 | +0.78(+2.62%) |
Mar 16, 2016 | 29.09 | 29.66 | 28.99 | 29.66 | 18,603 | -0.65(-2.15%) |
Mar 15, 2016 | 30.23 | 30.31 | 30.16 | 30.31 | 9,973 | +0.70(+2.37%) |
Mar 14, 2016 | 29.58 | 29.64 | 29.47 | 29.61 | 3,037 | -0.21(-0.72%) |
Mar 11, 2016 | 29.51 | 29.84 | 29.51 | 29.82 | 13,051 | +1.36(+4.77%) |
Mar 10, 2016 | 28.75 | 28.75 | 28.32 | 28.46 | 8,187 | +0.09(+0.31%) |
Mar 09, 2016 | 28.44 | 28.53 | 28.30 | 28.37 | 13,496 | -1.04(-3.52%) |
Mar 08, 2016 | 29.51 | 29.52 | 29.39 | 29.41 | 7,883 | +0.52(+1.79%) |
Mar 07, 2016 | 28.67 | 28.99 | 28.60 | 28.89 | 19,811 | -0.99(-3.30%) |
Mar 04, 2016 | 29.44 | 29.91 | 29.44 | 29.88 | 10,944 | +0.44(+1.48%) |
Mar 03, 2016 | 29.21 | 29.47 | 29.08 | 29.44 | 7,598 | -0.33(-1.12%) |
Mar 02, 2016 | 29.35 | 29.80 | 29.32 | 29.78 | 27,940 | +0.97(+3.38%) |
Mar 01, 2016 | 28.44 | 28.86 | 28.44 | 28.80 | 25,904 | +1.76(+6.52%) |
Feb 29, 2016 | 26.88 | 27.14 | 26.88 | 27.04 | 11,056 | +0.27(+0.99%) |
Feb 26, 2016 | 26.93 | 27.04 | 26.68 | 26.78 | 5,368 | +0.21(+0.81%) |
Feb 25, 2016 | 26.40 | 26.56 | 26.30 | 26.56 | 6,527 | -0.99(-3.58%) |
Feb 24, 2016 | 27.22 | 27.55 | 27.05 | 27.55 | 18,343 | +0.59(+2.20%) |
Feb 23, 2016 | 27.07 | 27.10 | 26.85 | 26.95 | 7,801 | -0.47(-1.70%) |
Feb 22, 2016 | 27.14 | 27.45 | 27.09 | 27.42 | 15,804 | +1.49(+5.75%) |
Feb 19, 2016 | 25.88 | 25.96 | 25.83 | 25.93 | 8,670 | -0.36(-1.37%) |
Feb 18, 2016 | 26.52 | 26.52 | 26.18 | 26.29 | 10,166 | +0.72(+2.82%) |
Feb 17, 2016 | 25.29 | 25.60 | 25.21 | 25.57 | 12,604 | +0.25(+1.00%) |
Feb 16, 2016 | 25.14 | 25.37 | 25.10 | 25.32 | 12,679 | +1.23(+5.09%) |
Feb 12, 2016 | 23.79 | 24.09 | 24.09 | 24.09 | 19,155 | -0.25(-1.04%) |
Feb 11, 2016 | 24.33 | 24.41 | 24.18 | 24.34 | 18,585 | -0.59(-2.36%) |
Feb 10, 2016 | 24.94 | 25.15 | 24.88 | 24.93 | 8,974 | +0.16(+0.64%) |
Feb 09, 2016 | 24.54 | 24.97 | 24.53 | 24.77 | 10,014 | -0.06(-0.23%) |
Feb 08, 2016 | 25.00 | 25.10 | 24.72 | 24.83 | 10,918 | -0.41(-1.63%) |
Feb 05, 2016 | 25.60 | 25.60 | 25.23 | 25.24 | 10,532 | +0.36(+1.45%) |
Feb 04, 2016 | 25.12 | 25.14 | 24.82 | 24.88 | 12,403 | +0.13(+0.51%) |
Feb 03, 2016 | 24.57 | 24.85 | 24.23 | 24.76 | 11,153 | +0.34(+1.40%) |
Feb 02, 2016 | 24.79 | 24.79 | 24.41 | 24.41 | 13,461 | -0.78(-3.08%) |
Feb 01, 2016 | 25.12 | 25.27 | 25.04 | 25.19 | 8,186 | -0.16(-0.65%) |
Jan 29, 2016 | 25.12 | 25.44 | 25.12 | 25.36 | 11,384 | +0.36(+1.44%) |
Jan 28, 2016 | 25.25 | 25.27 | 24.87 | 25.00 | 18,020 | +0.73(+3.02%) |
Jan 27, 2016 | 24.48 | 24.67 | 24.26 | 24.26 | 9,865 | -0.83(-3.32%) |
Jan 26, 2016 | 24.81 | 25.20 | 24.77 | 25.10 | 12,788 | +0.49(+2.00%) |
Jan 25, 2016 | 24.99 | 24.99 | 24.57 | 24.60 | 5,116 | -0.28(-1.12%) |
Jan 22, 2016 | 24.92 | 25.01 | 24.77 | 24.88 | 13,785 | +0.18(+0.74%) |
Jan 21, 2016 | 24.44 | 24.88 | 24.37 | 24.70 | 12,470 | -0.45(-1.81%) |
Jan 20, 2016 | 24.94 | 25.24 | 24.53 | 25.15 | 52,044 | +1.24(+5.20%) |
Jan 19, 2016 | 24.09 | 24.22 | 23.85 | 23.91 | 16,443 | +1.26(+5.55%) |
Jan 15, 2016 | 22.62 | 22.65 | 22.65 | 22.65 | 30,395 | -1.98(-8.03%) |
Jan 14, 2016 | 24.29 | 24.63 | 24.01 | 24.63 | 12,485 | -0.21(-0.86%) |
Jan 13, 2016 | 25.39 | 25.51 | 24.76 | 24.84 | 17,309 | -0.55(-2.16%) |
Jan 12, 2016 | 25.49 | 25.56 | 25.21 | 25.39 | 16,945 | -0.14(-0.54%) |
Jan 11, 2016 | 25.75 | 25.75 | 25.24 | 25.53 | 21,338 | +0.09(+0.37%) |
Jan 08, 2016 | 25.77 | 25.90 | 25.43 | 25.44 | 19,372 | +0.93(+3.79%) |
Jan 07, 2016 | 24.72 | 25.22 | 24.51 | 24.51 | 41,154 | -0.61(-2.41%) |
Jan 06, 2016 | 25.20 | 25.39 | 25.07 | 25.12 | 23,097 | -0.11(-0.43%) |
Jan 05, 2016 | 25.24 | 25.41 | 25.16 | 25.22 | 18,042 | +1.84(+7.89%) |