Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.70 | 30.85 | 30.64 | 30.82 | 268,210 | +0.21(+0.70%) |
Mar 30, 2016 | 30.71 | 30.71 | 30.44 | 30.60 | 293,303 | -0.31(-1.02%) |
Mar 29, 2016 | 30.77 | 30.92 | 30.65 | 30.92 | 252,718 | +0.31(+1.00%) |
Mar 28, 2016 | 30.51 | 30.70 | 30.51 | 30.61 | 3,372,950 | +0.05(+0.17%) |
Mar 24, 2016 | 30.82 | 30.56 | 30.56 | 30.56 | 890,732 | -0.01(-0.03%) |
Mar 23, 2016 | 30.34 | 30.63 | 30.29 | 30.57 | 912,526 | +0.34(+1.12%) |
Mar 22, 2016 | 30.37 | 30.45 | 30.21 | 30.23 | 142,338 | +0.02(+0.08%) |
Mar 21, 2016 | 30.29 | 30.34 | 30.18 | 30.20 | 137,129 | -0.22(-0.73%) |
Mar 18, 2016 | 30.48 | 30.54 | 30.37 | 30.42 | 136,828 | +0.05(+0.17%) |
Mar 17, 2016 | 30.36 | 30.51 | 30.35 | 30.37 | 102,270 | +0.13(+0.44%) |
Mar 16, 2016 | 30.17 | 30.30 | 30.09 | 30.24 | 250,698 | +0.07(+0.23%) |
Mar 15, 2016 | 30.33 | 30.36 | 30.12 | 30.17 | 104,456 | +0.03(+0.11%) |
Mar 14, 2016 | 30.18 | 30.28 | 30.13 | 30.14 | 182,597 | +0.07(+0.25%) |
Mar 11, 2016 | 30.41 | 30.41 | 30.03 | 30.06 | 87,383 | -0.29(-0.94%) |
Mar 10, 2016 | 30.56 | 30.60 | 30.19 | 30.35 | 97,141 | -0.14(-0.46%) |
Mar 09, 2016 | 30.49 | 30.60 | 30.39 | 30.49 | 597,800 | -0.17(-0.55%) |
Mar 08, 2016 | 30.77 | 30.87 | 30.66 | 30.66 | 170,447 | +0.34(+1.11%) |
Mar 07, 2016 | 30.34 | 30.36 | 30.24 | 30.32 | 101,766 | -0.01(-0.04%) |
Mar 04, 2016 | 30.41 | 30.44 | 30.22 | 30.33 | 145,131 | -0.24(-0.78%) |
Mar 03, 2016 | 30.49 | 30.67 | 30.41 | 30.57 | 304,240 | +0.12(+0.39%) |
Mar 02, 2016 | 30.27 | 30.45 | 30.27 | 30.45 | 279,543 | +0.11(+0.35%) |
Mar 01, 2016 | 30.86 | 30.86 | 30.27 | 30.35 | 2,177,669 | -0.42(-1.37%) |
Feb 29, 2016 | 30.72 | 30.88 | 30.70 | 30.77 | 2,807,054 | +0.04(+0.15%) |
Feb 26, 2016 | 30.70 | 30.78 | 30.65 | 30.72 | 270,984 | -0.29(-0.92%) |
Feb 25, 2016 | 30.97 | 31.13 | 30.94 | 31.01 | 157,338 | +0.12(+0.38%) |
Feb 24, 2016 | 31.17 | 31.34 | 30.82 | 30.89 | 467,129 | -0.05(-0.16%) |
Feb 23, 2016 | 30.65 | 31.03 | 30.59 | 30.94 | 132,911 | +0.13(+0.41%) |
Feb 22, 2016 | 30.86 | 30.87 | 30.77 | 30.81 | 153,496 | -0.05(-0.16%) |
Feb 19, 2016 | 30.94 | 31.03 | 30.78 | 30.86 | 180,498 | +0.02(+0.07%) |
Feb 18, 2016 | 30.48 | 30.86 | 30.48 | 30.84 | 379,255 | +0.35(+1.15%) |
Feb 17, 2016 | 30.54 | 30.62 | 30.34 | 30.49 | 209,947 | -0.18(-0.59%) |
Feb 16, 2016 | 30.80 | 30.84 | 30.42 | 30.67 | 188,866 | -0.28(-0.91%) |
Feb 12, 2016 | 31.22 | 30.95 | 30.95 | 30.95 | 418,272 | -0.51(-1.63%) |
Feb 11, 2016 | 31.64 | 31.82 | 31.12 | 31.47 | 1,359,849 | +0.22(+0.72%) |
Feb 10, 2016 | 31.04 | 31.24 | 30.80 | 31.24 | 1,101,364 | +0.26(+0.84%) |
Feb 09, 2016 | 31.09 | 31.09 | 30.88 | 30.98 | 1,276,440 | +0.06(+0.20%) |
Feb 08, 2016 | 30.57 | 30.98 | 30.57 | 30.92 | 284,442 | +0.57(+1.87%) |
Feb 05, 2016 | 30.15 | 30.41 | 30.09 | 30.35 | 264,452 | +0.07(+0.23%) |
Feb 04, 2016 | 30.23 | 30.30 | 30.09 | 30.28 | 129,419 | +0.10(+0.34%) |
Feb 03, 2016 | 30.25 | 30.62 | 30.16 | 30.18 | 224,249 | -0.20(-0.64%) |
Feb 02, 2016 | 30.21 | 30.39 | 30.19 | 30.38 | 294,552 | +0.49(+1.62%) |
Feb 01, 2016 | 29.93 | 29.99 | 29.80 | 29.89 | 473,593 | -0.06(-0.20%) |
Jan 29, 2016 | 30.00 | 30.07 | 29.89 | 29.95 | 123,630 | +0.24(+0.79%) |
Jan 28, 2016 | 29.57 | 29.76 | 29.57 | 29.71 | 82,952 | +0.04(+0.14%) |
Jan 27, 2016 | 29.62 | 29.86 | 29.46 | 29.67 | 137,248 | -0.00(-0.00%) |
Jan 26, 2016 | 29.66 | 29.77 | 29.61 | 29.67 | 491,944 | +0.02(+0.06%) |
Jan 25, 2016 | 29.66 | 29.72 | 29.59 | 29.66 | 79,770 | +0.14(+0.48%) |
Jan 22, 2016 | 29.43 | 29.55 | 29.33 | 29.51 | 150,476 | -0.11(-0.36%) |
Jan 21, 2016 | 29.89 | 29.93 | 29.58 | 29.62 | 134,155 | -0.18(-0.60%) |
Jan 20, 2016 | 29.88 | 30.08 | 29.76 | 29.80 | 161,408 | +0.28(+0.94%) |
Jan 19, 2016 | 29.50 | 29.67 | 29.43 | 29.52 | 464,383 | -0.09(-0.32%) |
Jan 15, 2016 | 29.55 | 29.61 | 29.61 | 29.61 | 276,737 | +0.43(+1.47%) |
Jan 14, 2016 | 29.35 | 29.41 | 29.09 | 29.19 | 81,808 | -0.24(-0.80%) |
Jan 13, 2016 | 29.12 | 29.53 | 29.06 | 29.42 | 431,342 | +0.30(+1.02%) |
Jan 12, 2016 | 28.86 | 29.26 | 28.81 | 29.13 | 179,962 | +0.36(+1.24%) |
Jan 11, 2016 | 28.80 | 28.92 | 28.75 | 28.77 | 120,593 | -0.29(-1.01%) |
Jan 08, 2016 | 28.86 | 29.08 | 28.81 | 29.07 | 429,959 | +0.13(+0.44%) |
Jan 07, 2016 | 28.94 | 28.98 | 28.73 | 28.94 | 168,429 | +0.06(+0.20%) |
Jan 06, 2016 | 28.86 | 28.91 | 28.76 | 28.88 | 149,838 | +0.36(+1.27%) |
Jan 05, 2016 | 28.54 | 28.65 | 28.48 | 28.52 | 340,124 | -0.11(-0.40%) |