Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.31 | 32.46 | 32.30 | 32.46 | 2,406 | -0.16(-0.49%) |
Mar 30, 2016 | 32.25 | 32.62 | 32.25 | 32.62 | 2,430 | +0.67(+2.11%) |
Mar 29, 2016 | 31.65 | 32.22 | 31.65 | 31.95 | 2,455 | +0.16(+0.50%) |
Mar 28, 2016 | 31.79 | 31.79 | 31.62 | 31.79 | 2,862 | +0.03(+0.09%) |
Mar 24, 2016 | 31.76 | 31.76 | 31.76 | 0 | -0.19(-0.59%) | |
Mar 23, 2016 | 31.95 | 31.95 | 31.95 | 31.95 | 1,092 | +0.06(+0.19%) |
Mar 22, 2016 | 31.90 | 31.90 | 31.89 | 31.89 | 6,509 | -0.37(-1.15%) |
Mar 21, 2016 | 32.24 | 32.26 | 31.95 | 32.26 | 2,717 | -0.07(-0.22%) |
Mar 18, 2016 | 32.33 | 32.33 | 32.33 | 32.33 | 1,102 | +0.49(+1.54%) |
Mar 17, 2016 | 31.68 | 31.84 | 31.45 | 31.84 | 2,178 | +0.74(+2.38%) |
Mar 16, 2016 | 30.70 | 31.24 | 30.70 | 31.10 | 1,354 | +0.01(+0.03%) |
Mar 15, 2016 | 30.98 | 31.09 | 30.75 | 31.09 | 2,056 | +0.00(+0.00%) |
Mar 14, 2016 | 30.95 | 31.12 | 30.95 | 31.09 | 1,649 | +0.42(+1.37%) |
Mar 11, 2016 | 30.74 | 30.95 | 30.67 | 30.67 | 3,376 | +0.17(+0.54%) |
Mar 10, 2016 | 30.55 | 30.69 | 30.50 | 30.50 | 734 | +0.16(+0.54%) |
Mar 09, 2016 | 30.00 | 30.34 | 30.00 | 30.34 | 2,327 | +0.25(+0.83%) |
Mar 08, 2016 | 29.82 | 30.11 | 29.82 | 30.09 | 4,300 | +0.14(+0.47%) |
Mar 07, 2016 | 29.95 | 30.23 | 29.95 | 29.95 | 1,854 | -0.82(-2.66%) |
Mar 04, 2016 | 30.70 | 30.70 | 30.61 | 30.77 | 1,962 | +0.12(+0.39%) |
Mar 03, 2016 | 30.25 | 30.65 | 30.25 | 30.65 | 5,987 | +0.65(+2.17%) |
Mar 02, 2016 | 30.11 | 30.40 | 30.00 | 30.00 | 2,385 | -0.80(-2.60%) |
Mar 01, 2016 | 31.14 | 31.21 | 30.80 | 30.80 | 1,693 | +0.28(+0.92%) |
Feb 29, 2016 | 30.10 | 30.52 | 30.10 | 30.52 | 1,639 | -0.17(-0.55%) |
Feb 26, 2016 | 30.83 | 30.83 | 30.62 | 30.69 | 2,094 | +0.61(+2.03%) |
Feb 25, 2016 | 30.40 | 30.45 | 30.08 | 30.08 | 775 | +0.47(+1.59%) |
Feb 24, 2016 | 29.75 | 29.75 | 29.50 | 29.61 | 978 | -0.29(-0.97%) |
Feb 23, 2016 | 30.26 | 30.26 | 29.90 | 29.90 | 1,294 | -0.02(-0.07%) |
Feb 22, 2016 | 29.92 | 29.92 | 29.92 | 29.92 | 746 | +0.42(+1.42%) |
Feb 19, 2016 | 29.74 | 29.87 | 29.50 | 29.50 | 2,510 | +0.00(+0.00%) |
Feb 18, 2016 | 30.05 | 30.05 | 29.50 | 29.50 | 2,149 | -0.50(-1.67%) |
Feb 17, 2016 | 30.05 | 30.53 | 29.84 | 30.00 | 1,612 | -2.02(-6.31%) |
Feb 16, 2016 | 31.70 | 32.02 | 31.60 | 32.02 | 1,400 | +1.37(+4.47%) |
Feb 12, 2016 | 30.65 | 30.65 | 30.65 | 0 | -0.09(-0.29%) | |
Feb 11, 2016 | 30.78 | 31.28 | 30.70 | 30.74 | 10,102 | -0.17(-0.55%) |
Feb 10, 2016 | 31.32 | 31.32 | 30.82 | 30.91 | 6,950 | -0.60(-1.90%) |
Feb 09, 2016 | 31.61 | 31.61 | 31.15 | 31.51 | 2,910 | +0.02(+0.06%) |
Feb 08, 2016 | 31.50 | 31.55 | 31.15 | 31.49 | 3,742 | -0.40(-1.25%) |
Feb 05, 2016 | 32.27 | 32.29 | 31.89 | 31.89 | 3,984 | -0.26(-0.81%) |
Feb 04, 2016 | 32.64 | 32.84 | 32.15 | 32.15 | 38,259 | -0.55(-1.68%) |
Feb 03, 2016 | 32.34 | 32.70 | 32.05 | 32.70 | 8,339 | +0.19(+0.58%) |
Feb 02, 2016 | 32.66 | 32.75 | 32.34 | 32.51 | 8,599 | -0.61(-1.84%) |
Feb 01, 2016 | 32.87 | 33.12 | 32.52 | 33.12 | 4,547 | +0.72(+2.22%) |
Jan 29, 2016 | 32.01 | 32.41 | 32.01 | 32.40 | 5,238 | +0.62(+1.95%) |
Jan 28, 2016 | 31.60 | 31.83 | 31.50 | 31.78 | 6,237 | +0.41(+1.31%) |
Jan 27, 2016 | 31.18 | 31.60 | 31.18 | 31.37 | 6,071 | +0.27(+0.87%) |
Jan 26, 2016 | 30.89 | 31.25 | 30.89 | 31.10 | 9,372 | +0.80(+2.64%) |
Jan 25, 2016 | 30.16 | 30.30 | 29.95 | 30.30 | 3,565 | +0.50(+1.68%) |
Jan 22, 2016 | 30.03 | 30.18 | 29.80 | 29.80 | 4,442 | +0.82(+2.83%) |
Jan 21, 2016 | 29.27 | 29.37 | 28.98 | 28.98 | 4,834 | -0.21(-0.72%) |
Jan 20, 2016 | 29.23 | 29.23 | 28.79 | 29.19 | 2,456 | -0.09(-0.31%) |
Jan 19, 2016 | 29.34 | 29.46 | 29.05 | 29.28 | 8,676 | -0.02(-0.07%) |
Jan 15, 2016 | 29.30 | 29.30 | 29.30 | 0 | +0.09(+0.31%) | |
Jan 14, 2016 | 29.23 | 29.63 | 29.21 | 29.21 | 4,225 | +0.09(+0.31%) |
Jan 13, 2016 | 29.80 | 29.80 | 29.12 | 29.12 | 5,937 | -0.43(-1.46%) |
Jan 12, 2016 | 29.24 | 29.55 | 29.15 | 29.55 | 1,686 | +0.13(+0.44%) |
Jan 11, 2016 | 29.59 | 29.59 | 29.42 | 29.42 | 8,445 | +0.12(+0.41%) |
Jan 08, 2016 | 29.19 | 29.30 | 28.90 | 29.30 | 1,486 | -0.18(-0.61%) |
Jan 07, 2016 | 29.55 | 29.55 | 29.48 | 29.48 | 2,628 | -0.08(-0.27%) |
Jan 06, 2016 | 29.20 | 29.56 | 29.20 | 29.56 | 5,949 | -0.26(-0.87%) |
Jan 05, 2016 | 29.74 | 29.82 | 29.40 | 29.82 | 1,850 | +0.39(+1.33%) |