Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.60 | 30.75 | 30.54 | 30.72 | 269,102 | +0.21(+0.70%) |
Mar 30, 2016 | 30.60 | 30.60 | 30.34 | 30.50 | 294,279 | -0.31(-1.02%) |
Mar 29, 2016 | 30.67 | 30.82 | 30.55 | 30.82 | 253,560 | +0.31(+1.00%) |
Mar 28, 2016 | 30.41 | 30.60 | 30.41 | 30.51 | 3,384,177 | +0.05(+0.17%) |
Mar 24, 2016 | 30.72 | 30.46 | 30.46 | 30.46 | 893,697 | -0.01(-0.03%) |
Mar 23, 2016 | 30.24 | 30.53 | 30.19 | 30.47 | 915,563 | +0.34(+1.12%) |
Mar 22, 2016 | 30.27 | 30.35 | 30.11 | 30.13 | 142,812 | +0.02(+0.08%) |
Mar 21, 2016 | 30.19 | 30.24 | 30.08 | 30.10 | 137,585 | -0.22(-0.73%) |
Mar 18, 2016 | 30.38 | 30.44 | 30.27 | 30.32 | 137,283 | +0.05(+0.17%) |
Mar 17, 2016 | 30.25 | 30.41 | 30.25 | 30.27 | 102,610 | +0.13(+0.44%) |
Mar 16, 2016 | 30.07 | 30.20 | 29.99 | 30.14 | 251,533 | +0.07(+0.23%) |
Mar 15, 2016 | 30.23 | 30.26 | 30.02 | 30.07 | 104,804 | +0.03(+0.11%) |
Mar 14, 2016 | 30.08 | 30.18 | 30.03 | 30.04 | 183,205 | +0.07(+0.25%) |
Mar 11, 2016 | 30.31 | 30.31 | 29.93 | 29.96 | 87,674 | -0.29(-0.94%) |
Mar 10, 2016 | 30.46 | 30.50 | 30.09 | 30.25 | 97,465 | -0.14(-0.46%) |
Mar 09, 2016 | 30.39 | 30.50 | 30.29 | 30.39 | 599,790 | -0.17(-0.55%) |
Mar 08, 2016 | 30.67 | 30.77 | 30.56 | 30.56 | 171,014 | +0.33(+1.11%) |
Mar 07, 2016 | 30.24 | 30.25 | 30.14 | 30.22 | 102,105 | -0.01(-0.04%) |
Mar 04, 2016 | 30.31 | 30.34 | 30.12 | 30.23 | 145,614 | -0.24(-0.78%) |
Mar 03, 2016 | 30.38 | 30.57 | 30.31 | 30.47 | 305,253 | +0.12(+0.39%) |
Mar 02, 2016 | 30.17 | 30.35 | 30.17 | 30.35 | 280,474 | +0.11(+0.35%) |
Mar 01, 2016 | 30.76 | 30.76 | 30.17 | 30.25 | 2,184,917 | -0.42(-1.37%) |
Feb 29, 2016 | 30.62 | 30.77 | 30.60 | 30.67 | 2,816,398 | +0.04(+0.15%) |
Feb 26, 2016 | 30.60 | 30.68 | 30.55 | 30.62 | 271,886 | -0.28(-0.92%) |
Feb 25, 2016 | 30.87 | 31.03 | 30.84 | 30.91 | 157,862 | +0.12(+0.38%) |
Feb 24, 2016 | 31.07 | 31.24 | 30.72 | 30.79 | 468,684 | -0.05(-0.16%) |
Feb 23, 2016 | 30.55 | 30.93 | 30.49 | 30.84 | 133,353 | +0.13(+0.41%) |
Feb 22, 2016 | 30.76 | 30.76 | 30.67 | 30.71 | 154,007 | -0.05(-0.16%) |
Feb 19, 2016 | 30.84 | 30.93 | 30.68 | 30.76 | 181,099 | +0.02(+0.07%) |
Feb 18, 2016 | 30.38 | 30.75 | 30.38 | 30.74 | 380,517 | +0.35(+1.15%) |
Feb 17, 2016 | 30.44 | 30.51 | 30.24 | 30.39 | 210,645 | -0.18(-0.59%) |
Feb 16, 2016 | 30.70 | 30.74 | 30.31 | 30.57 | 189,495 | -0.28(-0.91%) |
Feb 12, 2016 | 31.12 | 30.85 | 30.85 | 30.85 | 419,664 | -0.51(-1.63%) |
Feb 11, 2016 | 31.53 | 31.72 | 31.02 | 31.36 | 1,364,376 | +0.22(+0.72%) |
Feb 10, 2016 | 30.94 | 31.14 | 30.70 | 31.14 | 1,105,030 | +0.26(+0.84%) |
Feb 09, 2016 | 30.99 | 30.99 | 30.77 | 30.88 | 1,280,689 | +0.06(+0.20%) |
Feb 08, 2016 | 30.47 | 30.88 | 30.47 | 30.82 | 285,389 | +0.57(+1.87%) |
Feb 05, 2016 | 30.05 | 30.31 | 29.99 | 30.25 | 265,332 | +0.07(+0.23%) |
Feb 04, 2016 | 30.13 | 30.20 | 29.99 | 30.18 | 129,850 | +0.10(+0.34%) |
Feb 03, 2016 | 30.15 | 30.52 | 30.06 | 30.08 | 224,996 | -0.20(-0.65%) |
Feb 02, 2016 | 30.11 | 30.29 | 30.09 | 30.27 | 295,532 | +0.48(+1.63%) |
Feb 01, 2016 | 29.84 | 29.89 | 29.70 | 29.79 | 475,169 | -0.06(-0.20%) |
Jan 29, 2016 | 29.90 | 29.97 | 29.79 | 29.85 | 124,042 | +0.24(+0.80%) |
Jan 28, 2016 | 29.47 | 29.66 | 29.47 | 29.61 | 83,228 | +0.04(+0.14%) |
Jan 27, 2016 | 29.52 | 29.76 | 29.36 | 29.57 | 137,705 | -0.00(-0.00%) |
Jan 26, 2016 | 29.56 | 29.67 | 29.51 | 29.57 | 493,581 | +0.02(+0.06%) |
Jan 25, 2016 | 29.57 | 29.62 | 29.49 | 29.56 | 80,035 | +0.14(+0.48%) |
Jan 22, 2016 | 29.33 | 29.45 | 29.23 | 29.42 | 150,977 | -0.11(-0.36%) |
Jan 21, 2016 | 29.79 | 29.83 | 29.48 | 29.52 | 134,601 | -0.18(-0.60%) |
Jan 20, 2016 | 29.78 | 29.98 | 29.66 | 29.70 | 161,946 | +0.28(+0.94%) |
Jan 19, 2016 | 29.40 | 29.57 | 29.34 | 29.42 | 465,929 | -0.09(-0.32%) |
Jan 15, 2016 | 29.45 | 29.52 | 29.52 | 29.52 | 277,658 | +0.43(+1.47%) |
Jan 14, 2016 | 29.26 | 29.31 | 28.99 | 29.09 | 82,080 | -0.24(-0.80%) |
Jan 13, 2016 | 29.02 | 29.43 | 28.97 | 29.33 | 432,777 | +0.29(+1.02%) |
Jan 12, 2016 | 28.77 | 29.16 | 28.72 | 29.03 | 180,561 | +0.35(+1.24%) |
Jan 11, 2016 | 28.70 | 28.83 | 28.65 | 28.68 | 120,994 | -0.29(-1.01%) |
Jan 08, 2016 | 28.77 | 28.99 | 28.71 | 28.97 | 431,390 | +0.13(+0.44%) |
Jan 07, 2016 | 28.84 | 28.88 | 28.64 | 28.84 | 168,989 | +0.06(+0.20%) |
Jan 06, 2016 | 28.76 | 28.82 | 28.67 | 28.79 | 150,337 | +0.36(+1.27%) |
Jan 05, 2016 | 28.44 | 28.56 | 28.38 | 28.42 | 341,256 | -0.11(-0.40%) |