Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.79 | 31.35 | 30.79 | 31.06 | 51,370 | +0.17(+0.56%) |
Mar 30, 2016 | 30.92 | 31.27 | 30.48 | 30.89 | 42,207 | +0.32(+1.05%) |
Mar 29, 2016 | 30.03 | 30.59 | 29.64 | 30.57 | 59,368 | +0.03(+0.11%) |
Mar 28, 2016 | 30.68 | 30.69 | 30.21 | 30.53 | 51,079 | -0.01(-0.03%) |
Mar 24, 2016 | 29.93 | 30.54 | 30.54 | 30.54 | 167,955 | +0.10(+0.34%) |
Mar 23, 2016 | 31.05 | 31.31 | 30.44 | 30.44 | 105,432 | -0.98(-3.13%) |
Mar 22, 2016 | 31.49 | 31.86 | 31.29 | 31.42 | 279,966 | -0.60(-1.87%) |
Mar 21, 2016 | 31.35 | 32.02 | 31.12 | 32.02 | 50,371 | +0.41(+1.29%) |
Mar 18, 2016 | 32.42 | 32.64 | 31.35 | 31.61 | 119,794 | -0.66(-2.04%) |
Mar 17, 2016 | 31.64 | 32.47 | 31.43 | 32.27 | 56,726 | +0.95(+3.04%) |
Mar 16, 2016 | 31.16 | 31.36 | 30.73 | 31.32 | 87,466 | +0.49(+1.57%) |
Mar 15, 2016 | 30.69 | 30.83 | 30.05 | 30.83 | 179,679 | -0.36(-1.17%) |
Mar 14, 2016 | 31.16 | 31.51 | 30.81 | 31.19 | 53,922 | -0.62(-1.96%) |
Mar 11, 2016 | 31.17 | 32.03 | 31.07 | 31.82 | 165,339 | +1.38(+4.53%) |
Mar 10, 2016 | 30.33 | 30.56 | 29.75 | 30.44 | 110,973 | -0.08(-0.26%) |
Mar 09, 2016 | 30.54 | 31.10 | 30.05 | 30.52 | 84,804 | +0.14(+0.46%) |
Mar 08, 2016 | 32.06 | 32.06 | 30.33 | 30.38 | 136,142 | -2.06(-6.36%) |
Mar 07, 2016 | 31.39 | 32.61 | 31.32 | 32.44 | 407,009 | +0.94(+2.97%) |
Mar 04, 2016 | 31.09 | 31.34 | 30.67 | 31.51 | 554,943 | +0.64(+2.08%) |
Mar 03, 2016 | 29.48 | 30.88 | 29.48 | 30.86 | 149,120 | +1.26(+4.24%) |
Mar 02, 2016 | 28.33 | 29.61 | 28.14 | 29.61 | 145,826 | +1.05(+3.67%) |
Mar 01, 2016 | 28.29 | 28.73 | 28.08 | 28.56 | 85,248 | +0.57(+2.04%) |
Feb 29, 2016 | 27.93 | 28.41 | 27.72 | 27.99 | 522,554 | +0.16(+0.56%) |
Feb 26, 2016 | 27.55 | 28.30 | 27.42 | 27.83 | 100,710 | +0.89(+3.31%) |
Feb 25, 2016 | 26.97 | 26.97 | 26.25 | 26.94 | 81,249 | -0.11(-0.42%) |
Feb 24, 2016 | 26.45 | 27.05 | 26.15 | 27.05 | 63,056 | -0.03(-0.13%) |
Feb 23, 2016 | 27.82 | 28.20 | 27.02 | 27.09 | 61,936 | -0.98(-3.49%) |
Feb 22, 2016 | 27.69 | 28.27 | 27.69 | 28.07 | 119,654 | +0.88(+3.22%) |
Feb 19, 2016 | 27.03 | 27.27 | 26.70 | 27.19 | 49,262 | -0.18(-0.66%) |
Feb 18, 2016 | 27.87 | 27.87 | 27.06 | 27.37 | 79,564 | -0.18(-0.66%) |
Feb 17, 2016 | 27.16 | 27.81 | 26.95 | 27.55 | 129,746 | +1.14(+4.33%) |
Feb 16, 2016 | 26.39 | 26.45 | 25.91 | 26.41 | 86,013 | +0.50(+1.94%) |
Feb 12, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 103,751 | +0.65(+2.57%) |
Feb 11, 2016 | 25.11 | 25.45 | 24.57 | 25.26 | 112,577 | -0.28(-1.09%) |
Feb 10, 2016 | 25.84 | 26.48 | 25.53 | 25.54 | 88,872 | -0.40(-1.54%) |
Feb 09, 2016 | 26.51 | 26.88 | 25.49 | 25.93 | 98,073 | -1.23(-4.53%) |
Feb 08, 2016 | 26.97 | 27.30 | 26.63 | 27.16 | 114,888 | -0.42(-1.53%) |
Feb 05, 2016 | 27.75 | 28.27 | 27.32 | 27.59 | 81,321 | -0.50(-1.79%) |
Feb 04, 2016 | 27.55 | 28.79 | 27.55 | 28.09 | 106,891 | +0.84(+3.08%) |
Feb 03, 2016 | 26.97 | 27.29 | 25.68 | 27.25 | 141,239 | +0.66(+2.48%) |
Feb 02, 2016 | 27.03 | 27.15 | 26.44 | 26.59 | 65,287 | -1.24(-4.45%) |
Feb 01, 2016 | 27.94 | 28.08 | 27.29 | 27.83 | 58,421 | -0.68(-2.37%) |
Jan 29, 2016 | 27.46 | 28.55 | 27.46 | 28.51 | 51,315 | +1.14(+4.15%) |
Jan 28, 2016 | 27.54 | 27.66 | 26.86 | 27.37 | 106,945 | +0.99(+3.74%) |
Jan 27, 2016 | 25.97 | 27.03 | 25.97 | 26.38 | 117,548 | +0.28(+1.06%) |
Jan 26, 2016 | 26.17 | 26.19 | 25.33 | 26.11 | 129,395 | +0.81(+3.22%) |
Jan 25, 2016 | 26.06 | 26.64 | 25.26 | 25.29 | 113,431 | -1.36(-5.10%) |
Jan 22, 2016 | 26.76 | 27.29 | 25.90 | 26.65 | 241,494 | +0.86(+3.33%) |
Jan 21, 2016 | 24.95 | 26.36 | 24.78 | 25.80 | 78,407 | +0.84(+3.37%) |
Jan 20, 2016 | 25.09 | 25.28 | 23.83 | 24.96 | 104,401 | -0.54(-2.11%) |
Jan 19, 2016 | 26.35 | 26.49 | 25.13 | 25.49 | 128,747 | -0.74(-2.81%) |
Jan 15, 2016 | 26.07 | 26.23 | 26.23 | 26.23 | 130,064 | -0.95(-3.51%) |
Jan 14, 2016 | 26.52 | 27.38 | 25.73 | 27.18 | 144,380 | +0.94(+3.60%) |
Jan 13, 2016 | 27.42 | 27.74 | 26.19 | 26.24 | 139,656 | -0.84(-3.10%) |
Jan 12, 2016 | 27.70 | 27.78 | 26.33 | 27.08 | 88,016 | -0.16(-0.57%) |
Jan 11, 2016 | 27.86 | 27.90 | 26.82 | 27.23 | 436,706 | -0.57(-2.06%) |
Jan 08, 2016 | 28.72 | 28.72 | 27.64 | 27.81 | 106,116 | -0.59(-2.08%) |
Jan 07, 2016 | 28.54 | 29.11 | 28.28 | 28.39 | 235,013 | -0.90(-3.08%) |
Jan 06, 2016 | 29.85 | 30.01 | 29.12 | 29.30 | 223,353 | -1.44(-4.68%) |
Jan 05, 2016 | 31.21 | 31.27 | 30.31 | 30.73 | 162,133 | -0.62(-1.96%) |