Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.50 | 30.68 | 30.41 | 30.58 | 12,412 | +0.38(+1.26%) |
Mar 30, 2016 | 30.15 | 30.40 | 30.12 | 30.20 | 11,585 | +0.40(+1.34%) |
Mar 29, 2016 | 29.41 | 29.93 | 29.41 | 29.80 | 5,698 | +0.29(+0.98%) |
Mar 28, 2016 | 29.47 | 29.55 | 29.41 | 29.51 | 6,895 | +0.05(+0.17%) |
Mar 24, 2016 | 29.55 | 29.46 | 29.46 | 29.46 | 4,900 | -0.12(-0.41%) |
Mar 23, 2016 | 29.72 | 29.75 | 29.51 | 29.58 | 6,643 | -0.21(-0.70%) |
Mar 22, 2016 | 29.69 | 29.95 | 29.69 | 29.79 | 6,804 | -0.08(-0.27%) |
Mar 21, 2016 | 29.80 | 29.91 | 29.78 | 29.87 | 7,768 | +0.37(+1.25%) |
Mar 18, 2016 | 29.43 | 29.69 | 29.43 | 29.50 | 7,671 | -0.03(-0.10%) |
Mar 17, 2016 | 29.19 | 29.62 | 29.18 | 29.53 | 9,768 | +0.35(+1.20%) |
Mar 16, 2016 | 28.73 | 29.40 | 28.73 | 29.18 | 8,907 | +0.48(+1.67%) |
Mar 15, 2016 | 28.82 | 28.82 | 28.62 | 28.70 | 3,700 | -0.32(-1.10%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.96 | 29.02 | 9,276 | -0.12(-0.41%) |
Mar 11, 2016 | 29.03 | 29.20 | 29.02 | 29.14 | 5,267 | +0.34(+1.18%) |
Mar 10, 2016 | 29.12 | 29.22 | 28.66 | 28.80 | 5,600 | -0.23(-0.79%) |
Mar 09, 2016 | 29.01 | 29.03 | 28.95 | 29.03 | 1,880 | +0.49(+1.72%) |
Mar 08, 2016 | 28.79 | 28.83 | 28.54 | 28.54 | 10,052 | -0.71(-2.41%) |
Mar 07, 2016 | 28.95 | 29.40 | 28.92 | 29.25 | 34,568 | +0.11(+0.36%) |
Mar 04, 2016 | 28.99 | 29.40 | 28.86 | 29.14 | 25,832 | +0.69(+2.43%) |
Mar 03, 2016 | 28.35 | 28.73 | 28.32 | 28.45 | 41,597 | +0.42(+1.50%) |
Mar 02, 2016 | 28.08 | 28.31 | 28.00 | 28.03 | 55,525 | +0.48(+1.74%) |
Mar 01, 2016 | 27.32 | 27.65 | 27.27 | 27.55 | 20,199 | +1.37(+5.23%) |
Feb 29, 2016 | 26.48 | 26.63 | 26.18 | 26.18 | 96,581 | +0.29(+1.12%) |
Feb 26, 2016 | 26.33 | 26.33 | 25.88 | 25.89 | 6,954 | -0.51(-1.93%) |
Feb 25, 2016 | 26.35 | 26.40 | 26.22 | 26.40 | 29,228 | -0.28(-1.05%) |
Feb 24, 2016 | 26.53 | 26.82 | 26.50 | 26.68 | 27,095 | -0.06(-0.22%) |
Feb 23, 2016 | 26.88 | 26.91 | 26.74 | 26.74 | 1,805 | -0.45(-1.66%) |
Feb 22, 2016 | 27.45 | 27.45 | 27.15 | 27.19 | 8,027 | +0.27(+1.00%) |
Feb 19, 2016 | 26.92 | 26.99 | 26.72 | 26.92 | 9,977 | +0.13(+0.49%) |
Feb 18, 2016 | 27.17 | 27.24 | 26.79 | 26.79 | 18,050 | -0.34(-1.25%) |
Feb 17, 2016 | 27.27 | 27.27 | 27.06 | 27.13 | 23,485 | +0.43(+1.61%) |
Feb 16, 2016 | 27.05 | 27.05 | 26.70 | 26.70 | 6,374 | -0.09(-0.34%) |
Feb 12, 2016 | 26.68 | 26.79 | 26.79 | 26.79 | 11,100 | -0.16(-0.59%) |
Feb 11, 2016 | 27.12 | 27.12 | 26.74 | 26.95 | 21,033 | -1.07(-3.82%) |
Feb 10, 2016 | 28.36 | 28.36 | 28.02 | 28.02 | 1,066 | -0.39(-1.37%) |
Feb 09, 2016 | 28.66 | 28.66 | 28.17 | 28.41 | 5,162 | -0.47(-1.63%) |
Feb 08, 2016 | 28.73 | 28.88 | 28.57 | 28.88 | 4,123 | -0.01(-0.03%) |
Feb 05, 2016 | 29.09 | 29.09 | 28.86 | 28.89 | 681 | +0.05(+0.17%) |
Feb 04, 2016 | 28.97 | 29.00 | 28.77 | 28.84 | 4,642 | -0.29(-1.00%) |
Feb 03, 2016 | 28.95 | 29.20 | 28.59 | 29.13 | 26,166 | -0.07(-0.24%) |
Feb 02, 2016 | 29.79 | 29.79 | 29.19 | 29.20 | 7,008 | -0.73(-2.44%) |
Feb 01, 2016 | 29.98 | 30.10 | 29.91 | 29.93 | 6,898 | -0.32(-1.06%) |
Jan 29, 2016 | 29.90 | 30.25 | 29.90 | 30.25 | 13,060 | +0.72(+2.42%) |
Jan 28, 2016 | 29.62 | 29.62 | 29.49 | 29.53 | 2,620 | +0.00(+0.02%) |
Jan 27, 2016 | 29.68 | 29.82 | 29.46 | 29.53 | 6,883 | -0.09(-0.30%) |
Jan 26, 2016 | 29.76 | 29.83 | 29.57 | 29.62 | 28,334 | +0.08(+0.28%) |
Jan 25, 2016 | 29.58 | 29.80 | 29.54 | 29.54 | 4,757 | -0.13(-0.44%) |
Jan 22, 2016 | 29.87 | 29.87 | 29.65 | 29.67 | 9,230 | +0.46(+1.57%) |
Jan 21, 2016 | 28.95 | 29.29 | 28.95 | 29.21 | 32,774 | +0.67(+2.35%) |
Jan 20, 2016 | 28.32 | 28.60 | 28.18 | 28.54 | 11,416 | -0.66(-2.26%) |
Jan 19, 2016 | 29.50 | 29.50 | 29.07 | 29.20 | 16,579 | -0.50(-1.68%) |
Jan 15, 2016 | 30.04 | 29.70 | 29.70 | 29.70 | 212,900 | -1.55(-4.96%) |
Jan 14, 2016 | 31.00 | 31.25 | 30.96 | 31.25 | 10,207 | -0.01(-0.03%) |
Jan 13, 2016 | 31.90 | 31.94 | 31.18 | 31.26 | 7,523 | -1.04(-3.22%) |
Jan 12, 2016 | 32.50 | 32.50 | 32.23 | 32.30 | 4,518 | -0.11(-0.34%) |
Jan 11, 2016 | 32.54 | 32.72 | 32.39 | 32.41 | 14,794 | +0.27(+0.84%) |
Jan 08, 2016 | 32.70 | 32.78 | 32.14 | 32.14 | 42,815 | -0.10(-0.31%) |
Jan 07, 2016 | 32.23 | 32.69 | 32.15 | 32.24 | 8,935 | -0.89(-2.70%) |
Jan 06, 2016 | 33.41 | 33.49 | 33.13 | 33.13 | 6,559 | -0.58(-1.71%) |
Jan 05, 2016 | 33.77 | 33.98 | 33.71 | 33.71 | 8,114 | +0.38(+1.14%) |