Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.75 | 31.75 | 31.12 | 31.22 | 65,353 | -0.40(-1.27%) |
Mar 30, 2016 | 31.67 | 31.70 | 31.50 | 31.62 | 54,135 | -0.33(-1.03%) |
Mar 29, 2016 | 32.00 | 32.21 | 31.83 | 31.95 | 90,055 | -0.07(-0.22%) |
Mar 28, 2016 | 32.08 | 32.10 | 31.95 | 32.02 | 60,901 | +0.01(+0.03%) |
Mar 24, 2016 | 31.89 | 32.01 | 32.01 | 32.01 | 35,400 | +0.13(+0.41%) |
Mar 23, 2016 | 32.06 | 32.06 | 31.75 | 31.88 | 157,960 | -0.13(-0.41%) |
Mar 22, 2016 | 32.02 | 32.02 | 31.99 | 32.01 | 27,564 | +0.03(+0.09%) |
Mar 21, 2016 | 31.90 | 32.10 | 31.90 | 31.98 | 43,229 | +0.11(+0.35%) |
Mar 18, 2016 | 31.75 | 31.94 | 31.62 | 31.87 | 35,373 | +0.16(+0.50%) |
Mar 17, 2016 | 31.75 | 31.75 | 31.57 | 31.71 | 27,923 | +0.06(+0.19%) |
Mar 16, 2016 | 31.68 | 31.68 | 31.55 | 31.65 | 36,203 | +0.01(+0.03%) |
Mar 15, 2016 | 31.69 | 31.69 | 31.18 | 31.64 | 36,004 | +0.01(+0.03%) |
Mar 14, 2016 | 31.69 | 31.69 | 31.60 | 31.63 | 29,668 | +0.08(+0.25%) |
Mar 11, 2016 | 31.50 | 31.60 | 31.38 | 31.55 | 39,561 | +0.24(+0.77%) |
Mar 10, 2016 | 31.28 | 31.48 | 31.25 | 31.31 | 29,842 | +0.17(+0.55%) |
Mar 09, 2016 | 31.02 | 31.18 | 30.93 | 31.14 | 30,993 | +0.21(+0.68%) |
Mar 08, 2016 | 30.94 | 30.98 | 30.85 | 30.93 | 21,186 | +0.07(+0.23%) |
Mar 07, 2016 | 30.92 | 30.97 | 30.80 | 30.86 | 24,726 | +0.04(+0.13%) |
Mar 04, 2016 | 31.10 | 31.16 | 30.82 | 30.82 | 41,561 | -0.18(-0.58%) |
Mar 03, 2016 | 31.20 | 31.20 | 30.92 | 31.00 | 39,648 | -0.17(-0.55%) |
Mar 02, 2016 | 31.84 | 31.92 | 31.13 | 31.17 | 95,628 | -0.56(-1.76%) |
Mar 01, 2016 | 31.77 | 31.87 | 31.70 | 31.73 | 52,691 | +0.03(+0.09%) |
Feb 29, 2016 | 31.76 | 31.92 | 31.64 | 31.70 | 163,744 | +0.00(+0.00%) |
Feb 26, 2016 | 31.83 | 31.83 | 31.62 | 31.70 | 44,569 | +0.00(+0.00%) |
Feb 25, 2016 | 31.75 | 31.77 | 31.59 | 31.70 | 76,809 | +0.03(+0.09%) |
Feb 24, 2016 | 31.55 | 31.70 | 31.38 | 31.67 | 35,670 | +0.08(+0.25%) |
Feb 23, 2016 | 31.71 | 31.78 | 31.41 | 31.59 | 52,582 | -0.12(-0.38%) |
Feb 22, 2016 | 31.91 | 31.98 | 31.53 | 31.71 | 71,007 | -0.14(-0.44%) |
Feb 19, 2016 | 31.54 | 31.86 | 31.53 | 31.85 | 85,397 | +0.05(+0.16%) |
Feb 18, 2016 | 31.53 | 31.83 | 31.09 | 31.80 | 59,484 | +0.37(+1.18%) |
Feb 17, 2016 | 31.07 | 31.45 | 31.05 | 31.43 | 40,254 | +0.54(+1.75%) |
Feb 16, 2016 | 30.75 | 30.95 | 30.26 | 30.89 | 30,706 | +0.48(+1.58%) |
Feb 12, 2016 | 30.02 | 30.41 | 30.41 | 30.41 | 52,600 | +0.72(+2.43%) |
Feb 11, 2016 | 30.60 | 30.65 | 29.25 | 29.69 | 81,868 | -1.03(-3.35%) |
Feb 10, 2016 | 30.65 | 30.77 | 30.36 | 30.72 | 29,387 | +0.29(+0.95%) |
Feb 09, 2016 | 30.88 | 30.88 | 30.03 | 30.43 | 40,822 | -0.22(-0.72%) |
Feb 08, 2016 | 31.12 | 31.37 | 30.60 | 30.65 | 85,324 | -0.53(-1.70%) |
Feb 05, 2016 | 31.21 | 31.25 | 31.03 | 31.18 | 41,020 | +0.03(+0.10%) |
Feb 04, 2016 | 31.05 | 31.37 | 30.62 | 31.15 | 39,678 | +0.35(+1.14%) |
Feb 03, 2016 | 30.80 | 30.88 | 30.69 | 30.80 | 30,728 | +0.03(+0.10%) |
Feb 02, 2016 | 30.74 | 31.02 | 30.58 | 30.77 | 173,447 | +0.04(+0.15%) |
Feb 01, 2016 | 30.69 | 30.75 | 30.66 | 30.73 | 118,720 | +0.03(+0.08%) |
Jan 29, 2016 | 30.70 | 30.72 | 30.43 | 30.70 | 97,263 | +0.02(+0.07%) |
Jan 28, 2016 | 30.92 | 30.92 | 30.51 | 30.68 | 56,465 | +0.05(+0.16%) |
Jan 27, 2016 | 30.71 | 30.71 | 30.44 | 30.63 | 53,679 | +0.03(+0.10%) |
Jan 26, 2016 | 30.59 | 30.68 | 30.33 | 30.60 | 30,289 | +0.13(+0.43%) |
Jan 25, 2016 | 30.70 | 30.70 | 30.44 | 30.47 | 29,647 | -0.18(-0.59%) |
Jan 22, 2016 | 30.68 | 30.85 | 30.43 | 30.65 | 130,597 | +0.03(+0.10%) |
Jan 21, 2016 | 30.70 | 30.70 | 30.35 | 30.62 | 77,204 | -0.02(-0.07%) |
Jan 20, 2016 | 30.99 | 30.99 | 30.33 | 30.64 | 311,713 | -0.36(-1.16%) |
Jan 19, 2016 | 31.44 | 31.44 | 30.98 | 31.00 | 114,986 | -0.18(-0.58%) |
Jan 15, 2016 | 31.32 | 31.18 | 31.18 | 31.18 | 76,800 | -0.21(-0.67%) |
Jan 14, 2016 | 31.63 | 31.63 | 31.19 | 31.39 | 103,676 | -0.10(-0.32%) |
Jan 13, 2016 | 31.72 | 31.73 | 31.43 | 31.49 | 46,360 | -0.11(-0.35%) |
Jan 12, 2016 | 31.64 | 31.65 | 31.39 | 31.60 | 49,263 | +0.10(+0.32%) |
Jan 11, 2016 | 31.79 | 31.79 | 31.50 | 31.50 | 277,513 | -0.21(-0.66%) |
Jan 08, 2016 | 31.86 | 31.86 | 31.62 | 31.71 | 64,032 | +0.05(+0.16%) |
Jan 07, 2016 | 31.65 | 31.75 | 31.56 | 31.66 | 102,501 | -0.07(-0.22%) |
Jan 06, 2016 | 31.44 | 31.79 | 31.44 | 31.73 | 94,681 | -0.05(-0.16%) |
Jan 05, 2016 | 31.65 | 31.94 | 31.62 | 31.78 | 33,787 | +0.21(+0.67%) |