Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.80 | 30.95 | 30.74 | 30.92 | 267,330 | +0.21(+0.70%) |
Mar 30, 2016 | 30.81 | 30.81 | 30.54 | 30.71 | 292,340 | -0.32(-1.02%) |
Mar 29, 2016 | 30.87 | 31.02 | 30.75 | 31.02 | 251,889 | +0.31(+1.00%) |
Mar 28, 2016 | 30.61 | 30.80 | 30.61 | 30.71 | 3,361,882 | +0.05(+0.17%) |
Mar 24, 2016 | 30.92 | 30.66 | 30.66 | 30.66 | 887,809 | -0.01(-0.03%) |
Mar 23, 2016 | 30.44 | 30.73 | 30.39 | 30.67 | 909,531 | +0.34(+1.12%) |
Mar 22, 2016 | 30.47 | 30.55 | 30.31 | 30.33 | 141,871 | +0.02(+0.08%) |
Mar 21, 2016 | 30.39 | 30.44 | 30.28 | 30.30 | 136,679 | -0.22(-0.73%) |
Mar 18, 2016 | 30.58 | 30.64 | 30.47 | 30.52 | 136,379 | +0.05(+0.17%) |
Mar 17, 2016 | 30.45 | 30.61 | 30.45 | 30.47 | 101,934 | +0.13(+0.44%) |
Mar 16, 2016 | 30.27 | 30.40 | 30.19 | 30.34 | 249,876 | +0.07(+0.23%) |
Mar 15, 2016 | 30.43 | 30.46 | 30.22 | 30.27 | 104,114 | +0.03(+0.11%) |
Mar 14, 2016 | 30.28 | 30.38 | 30.23 | 30.24 | 181,998 | +0.07(+0.25%) |
Mar 11, 2016 | 30.51 | 30.51 | 30.13 | 30.16 | 87,096 | -0.29(-0.94%) |
Mar 10, 2016 | 30.66 | 30.70 | 30.29 | 30.45 | 96,822 | -0.14(-0.46%) |
Mar 09, 2016 | 30.59 | 30.70 | 30.49 | 30.59 | 595,839 | -0.17(-0.55%) |
Mar 08, 2016 | 30.87 | 30.97 | 30.76 | 30.76 | 169,888 | +0.34(+1.11%) |
Mar 07, 2016 | 30.44 | 30.45 | 30.34 | 30.42 | 101,432 | -0.01(-0.04%) |
Mar 04, 2016 | 30.51 | 30.54 | 30.32 | 30.43 | 144,655 | -0.24(-0.78%) |
Mar 03, 2016 | 30.59 | 30.77 | 30.51 | 30.67 | 303,242 | +0.12(+0.39%) |
Mar 02, 2016 | 30.37 | 30.55 | 30.37 | 30.55 | 278,626 | +0.11(+0.35%) |
Mar 01, 2016 | 30.96 | 30.96 | 30.37 | 30.45 | 2,170,523 | -0.42(-1.37%) |
Feb 29, 2016 | 30.82 | 30.98 | 30.80 | 30.87 | 2,797,843 | +0.05(+0.15%) |
Feb 26, 2016 | 30.80 | 30.88 | 30.75 | 30.82 | 270,095 | -0.29(-0.92%) |
Feb 25, 2016 | 31.07 | 31.23 | 31.04 | 31.11 | 156,822 | +0.12(+0.38%) |
Feb 24, 2016 | 31.27 | 31.45 | 30.92 | 30.99 | 465,596 | -0.05(-0.16%) |
Feb 23, 2016 | 30.75 | 31.13 | 30.69 | 31.04 | 132,474 | +0.13(+0.41%) |
Feb 22, 2016 | 30.96 | 30.97 | 30.87 | 30.91 | 152,992 | -0.05(-0.16%) |
Feb 19, 2016 | 31.04 | 31.13 | 30.88 | 30.96 | 179,906 | +0.02(+0.07%) |
Feb 18, 2016 | 30.58 | 30.96 | 30.58 | 30.94 | 378,010 | +0.35(+1.15%) |
Feb 17, 2016 | 30.64 | 30.72 | 30.44 | 30.59 | 209,258 | -0.18(-0.59%) |
Feb 16, 2016 | 30.90 | 30.95 | 30.52 | 30.77 | 188,247 | -0.28(-0.91%) |
Feb 12, 2016 | 31.33 | 31.05 | 31.05 | 31.05 | 416,899 | -0.52(-1.63%) |
Feb 11, 2016 | 31.74 | 31.93 | 31.22 | 31.57 | 1,355,387 | +0.23(+0.72%) |
Feb 10, 2016 | 31.14 | 31.34 | 30.90 | 31.34 | 1,097,750 | +0.26(+0.84%) |
Feb 09, 2016 | 31.20 | 31.20 | 30.98 | 31.08 | 1,272,252 | +0.06(+0.20%) |
Feb 08, 2016 | 30.67 | 31.08 | 30.67 | 31.02 | 283,508 | +0.57(+1.87%) |
Feb 05, 2016 | 30.25 | 30.51 | 30.19 | 30.45 | 263,584 | +0.07(+0.23%) |
Feb 04, 2016 | 30.33 | 30.40 | 30.18 | 30.38 | 128,994 | +0.10(+0.34%) |
Feb 03, 2016 | 30.35 | 30.72 | 30.26 | 30.28 | 223,513 | -0.20(-0.64%) |
Feb 02, 2016 | 30.31 | 30.49 | 30.29 | 30.48 | 293,585 | +0.49(+1.62%) |
Feb 01, 2016 | 30.03 | 30.09 | 29.89 | 29.99 | 472,039 | -0.06(-0.20%) |
Jan 29, 2016 | 30.10 | 30.17 | 29.99 | 30.05 | 123,224 | +0.24(+0.80%) |
Jan 28, 2016 | 29.66 | 29.86 | 29.66 | 29.81 | 82,680 | +0.04(+0.14%) |
Jan 27, 2016 | 29.72 | 29.96 | 29.56 | 29.77 | 136,798 | -0.00(-0.00%) |
Jan 26, 2016 | 29.76 | 29.87 | 29.71 | 29.77 | 490,330 | +0.02(+0.06%) |
Jan 25, 2016 | 29.76 | 29.81 | 29.69 | 29.75 | 79,508 | +0.14(+0.48%) |
Jan 22, 2016 | 29.52 | 29.65 | 29.43 | 29.61 | 149,983 | -0.11(-0.36%) |
Jan 21, 2016 | 29.99 | 30.03 | 29.68 | 29.72 | 133,714 | -0.18(-0.60%) |
Jan 20, 2016 | 29.98 | 30.18 | 29.86 | 29.90 | 160,879 | +0.28(+0.94%) |
Jan 19, 2016 | 29.59 | 29.77 | 29.53 | 29.62 | 462,859 | -0.10(-0.32%) |
Jan 15, 2016 | 29.64 | 29.71 | 29.71 | 29.71 | 275,829 | +0.43(+1.46%) |
Jan 14, 2016 | 29.45 | 29.51 | 29.18 | 29.28 | 81,539 | -0.24(-0.80%) |
Jan 13, 2016 | 29.21 | 29.63 | 29.16 | 29.52 | 429,926 | +0.30(+1.01%) |
Jan 12, 2016 | 28.96 | 29.36 | 28.91 | 29.22 | 179,372 | +0.36(+1.24%) |
Jan 11, 2016 | 28.90 | 29.02 | 28.84 | 28.87 | 120,197 | -0.29(-1.01%) |
Jan 08, 2016 | 28.96 | 29.18 | 28.90 | 29.16 | 428,548 | +0.13(+0.44%) |
Jan 07, 2016 | 29.03 | 29.07 | 28.83 | 29.03 | 167,876 | +0.06(+0.20%) |
Jan 06, 2016 | 28.95 | 29.01 | 28.86 | 28.98 | 149,346 | +0.36(+1.27%) |
Jan 05, 2016 | 28.63 | 28.75 | 28.57 | 28.61 | 339,008 | -0.11(-0.40%) |