Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.46 | 29.46 | 29.20 | 29.27 | 20,789 | +0.02(+0.05%) |
Mar 30, 2016 | 29.28 | 29.36 | 29.22 | 29.25 | 38,174 | +0.05(+0.17%) |
Mar 29, 2016 | 28.81 | 29.22 | 28.81 | 29.20 | 37,990 | +0.26(+0.89%) |
Mar 28, 2016 | 28.91 | 29.01 | 28.86 | 28.95 | 19,398 | +0.05(+0.16%) |
Mar 24, 2016 | 28.91 | 28.90 | 28.90 | 28.90 | 19,272 | -0.06(-0.21%) |
Mar 23, 2016 | 29.22 | 29.22 | 28.92 | 28.96 | 38,520 | -0.10(-0.36%) |
Mar 22, 2016 | 28.90 | 29.15 | 28.90 | 29.06 | 31,437 | -0.11(-0.37%) |
Mar 21, 2016 | 29.25 | 29.25 | 29.05 | 29.17 | 46,206 | +0.02(+0.05%) |
Mar 18, 2016 | 29.34 | 29.34 | 29.12 | 29.15 | 86,952 | +0.04(+0.13%) |
Mar 17, 2016 | 28.81 | 29.18 | 28.81 | 29.12 | 52,953 | +0.27(+0.94%) |
Mar 16, 2016 | 28.59 | 28.85 | 28.53 | 28.84 | 36,265 | +0.28(+0.97%) |
Mar 15, 2016 | 28.55 | 28.58 | 28.48 | 28.57 | 23,953 | -0.14(-0.48%) |
Mar 14, 2016 | 28.66 | 28.70 | 28.60 | 28.70 | 19,951 | +0.02(+0.08%) |
Mar 11, 2016 | 28.22 | 28.74 | 28.22 | 28.68 | 55,457 | +0.32(+1.15%) |
Mar 10, 2016 | 28.30 | 28.47 | 28.07 | 28.36 | 19,558 | +0.11(+0.38%) |
Mar 09, 2016 | 28.19 | 28.36 | 28.19 | 28.25 | 7,068 | +0.10(+0.34%) |
Mar 08, 2016 | 28.10 | 28.27 | 28.08 | 28.15 | 26,679 | -0.18(-0.63%) |
Mar 07, 2016 | 28.14 | 28.38 | 28.12 | 28.33 | 13,760 | +0.15(+0.55%) |
Mar 04, 2016 | 27.91 | 28.25 | 27.90 | 28.18 | 58,587 | +0.17(+0.61%) |
Mar 03, 2016 | 27.74 | 28.01 | 27.72 | 28.01 | 22,673 | +0.19(+0.69%) |
Mar 02, 2016 | 27.59 | 27.81 | 27.51 | 27.81 | 35,378 | +0.16(+0.59%) |
Mar 01, 2016 | 27.52 | 27.68 | 27.52 | 27.65 | 23,689 | +0.24(+0.87%) |
Feb 29, 2016 | 27.52 | 27.59 | 27.37 | 27.41 | 10,341 | -0.02(-0.09%) |
Feb 26, 2016 | 27.66 | 27.67 | 27.38 | 27.44 | 16,838 | -0.13(-0.47%) |
Feb 25, 2016 | 27.33 | 27.57 | 27.33 | 27.57 | 26,172 | +0.22(+0.82%) |
Feb 24, 2016 | 26.98 | 27.35 | 26.93 | 27.35 | 9,543 | +0.07(+0.25%) |
Feb 23, 2016 | 27.31 | 27.32 | 27.18 | 27.28 | 15,987 | -0.13(-0.46%) |
Feb 22, 2016 | 27.29 | 27.40 | 27.29 | 27.40 | 10,794 | +0.30(+1.12%) |
Feb 19, 2016 | 27.04 | 27.13 | 27.00 | 27.10 | 21,093 | -0.11(-0.40%) |
Feb 18, 2016 | 27.17 | 27.29 | 27.07 | 27.21 | 10,955 | +0.08(+0.28%) |
Feb 17, 2016 | 27.01 | 27.15 | 27.01 | 27.13 | 17,041 | +0.30(+1.12%) |
Feb 16, 2016 | 26.74 | 26.83 | 26.50 | 26.83 | 8,920 | +0.48(+1.81%) |
Feb 12, 2016 | 26.29 | 26.35 | 26.35 | 26.35 | 11,083 | +0.25(+0.98%) |
Feb 11, 2016 | 26.14 | 26.14 | 25.89 | 26.10 | 51,995 | -0.24(-0.90%) |
Feb 10, 2016 | 26.38 | 26.52 | 26.32 | 26.34 | 24,772 | -0.12(-0.46%) |
Feb 09, 2016 | 26.35 | 26.46 | 26.26 | 26.46 | 7,068 | +0.17(+0.64%) |
Feb 08, 2016 | 26.34 | 26.41 | 26.19 | 26.29 | 7,013 | -0.31(-1.17%) |
Feb 05, 2016 | 26.67 | 26.70 | 26.60 | 26.60 | 8,005 | -0.07(-0.27%) |
Feb 04, 2016 | 26.74 | 26.89 | 26.64 | 26.67 | 27,877 | -0.06(-0.23%) |
Feb 03, 2016 | 26.40 | 26.84 | 26.40 | 26.74 | 27,338 | +0.25(+0.93%) |
Feb 02, 2016 | 26.61 | 26.61 | 26.39 | 26.49 | 28,097 | -0.36(-1.34%) |
Feb 01, 2016 | 26.67 | 26.85 | 26.50 | 26.85 | 151,291 | +0.24(+0.89%) |
Jan 29, 2016 | 26.38 | 26.61 | 26.34 | 26.61 | 9,874 | +0.55(+2.11%) |
Jan 28, 2016 | 26.10 | 26.11 | 25.83 | 26.06 | 25,951 | +0.23(+0.88%) |
Jan 27, 2016 | 25.95 | 26.19 | 25.72 | 25.84 | 27,273 | -0.04(-0.17%) |
Jan 26, 2016 | 25.63 | 25.88 | 25.62 | 25.88 | 10,296 | +0.39(+1.55%) |
Jan 25, 2016 | 25.90 | 25.91 | 25.47 | 25.49 | 51,737 | -0.39(-1.50%) |
Jan 22, 2016 | 25.64 | 25.88 | 25.64 | 25.87 | 31,028 | +0.45(+1.76%) |
Jan 21, 2016 | 25.15 | 25.58 | 25.12 | 25.43 | 29,043 | +0.20(+0.80%) |
Jan 20, 2016 | 25.52 | 25.52 | 24.75 | 25.22 | 37,428 | -0.37(-1.45%) |
Jan 19, 2016 | 25.88 | 25.88 | 25.42 | 25.60 | 33,682 | +0.05(+0.18%) |
Jan 15, 2016 | 25.41 | 25.55 | 25.55 | 25.55 | 177,679 | -0.42(-1.62%) |
Jan 14, 2016 | 25.65 | 26.06 | 25.65 | 25.97 | 92,724 | +0.39(+1.53%) |
Jan 13, 2016 | 26.02 | 26.14 | 25.55 | 25.58 | 21,221 | -0.39(-1.51%) |
Jan 12, 2016 | 26.20 | 26.20 | 25.81 | 25.97 | 8,774 | -0.02(-0.08%) |
Jan 11, 2016 | 25.90 | 26.10 | 25.76 | 25.99 | 24,569 | +0.11(+0.44%) |
Jan 08, 2016 | 26.28 | 26.28 | 25.86 | 25.88 | 40,375 | -0.29(-1.11%) |
Jan 07, 2016 | 26.29 | 26.42 | 26.16 | 26.17 | 7,505 | -0.41(-1.56%) |
Jan 06, 2016 | 26.80 | 26.80 | 26.51 | 26.58 | 47,171 | -0.37(-1.39%) |
Jan 05, 2016 | 26.81 | 26.96 | 26.74 | 26.96 | 26,542 | +0.15(+0.54%) |