Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.25 | 31.36 | 31.06 | 31.22 | 824,515 | -0.02(-0.06%) |
Mar 30, 2016 | 31.60 | 31.74 | 30.93 | 31.23 | 597,815 | -0.62(-1.94%) |
Mar 29, 2016 | 31.18 | 31.89 | 31.11 | 31.85 | 994,626 | +0.66(+2.12%) |
Mar 28, 2016 | 31.15 | 31.26 | 31.05 | 31.19 | 525,865 | +0.13(+0.42%) |
Mar 24, 2016 | 30.91 | 31.06 | 31.06 | 31.06 | 621,277 | +0.14(+0.45%) |
Mar 23, 2016 | 31.38 | 31.57 | 30.77 | 30.92 | 627,808 | -0.46(-1.47%) |
Mar 22, 2016 | 31.47 | 31.56 | 30.99 | 31.38 | 614,485 | -0.17(-0.55%) |
Mar 21, 2016 | 31.53 | 31.67 | 31.16 | 31.56 | 750,590 | -0.01(-0.03%) |
Mar 18, 2016 | 30.92 | 31.71 | 30.82 | 31.57 | 2,144,466 | +0.58(+1.86%) |
Mar 17, 2016 | 30.49 | 31.07 | 30.35 | 30.99 | 1,220,904 | +0.13(+0.42%) |
Mar 16, 2016 | 30.40 | 31.04 | 30.40 | 30.86 | 1,094,712 | +0.31(+1.03%) |
Mar 15, 2016 | 30.47 | 30.58 | 29.91 | 30.55 | 1,314,734 | -0.11(-0.37%) |
Mar 14, 2016 | 30.12 | 30.82 | 30.12 | 30.66 | 998,311 | +0.44(+1.47%) |
Mar 11, 2016 | 29.68 | 30.25 | 29.58 | 30.22 | 707,305 | +0.73(+2.48%) |
Mar 10, 2016 | 29.30 | 29.61 | 28.95 | 29.48 | 952,879 | +0.40(+1.38%) |
Mar 09, 2016 | 29.34 | 29.53 | 28.91 | 29.08 | 593,436 | -0.12(-0.42%) |
Mar 08, 2016 | 28.99 | 29.61 | 28.92 | 29.20 | 938,515 | +0.19(+0.66%) |
Mar 07, 2016 | 28.46 | 29.01 | 28.34 | 29.01 | 918,329 | +0.30(+1.06%) |
Mar 04, 2016 | 28.43 | 29.72 | 27.85 | 28.71 | 1,637,525 | +0.40(+1.42%) |
Mar 03, 2016 | 27.46 | 28.48 | 27.45 | 28.31 | 1,611,133 | +0.30(+1.09%) |
Mar 02, 2016 | 29.07 | 29.29 | 27.75 | 28.00 | 1,214,121 | -1.27(-4.34%) |
Mar 01, 2016 | 28.81 | 29.32 | 28.37 | 29.27 | 1,898,862 | +0.67(+2.36%) |
Feb 29, 2016 | 28.59 | 29.00 | 28.20 | 28.60 | 1,724,820 | +0.08(+0.27%) |
Feb 26, 2016 | 27.41 | 28.52 | 27.41 | 28.52 | 1,950,171 | +1.29(+4.73%) |
Feb 25, 2016 | 27.31 | 27.43 | 26.69 | 27.23 | 887,266 | -0.03(-0.10%) |
Feb 24, 2016 | 26.84 | 27.35 | 25.94 | 27.26 | 1,140,464 | +0.76(+2.87%) |
Feb 23, 2016 | 26.34 | 26.76 | 26.08 | 26.50 | 1,123,209 | -0.03(-0.13%) |
Feb 22, 2016 | 25.86 | 26.84 | 25.82 | 26.53 | 1,193,072 | +0.76(+2.95%) |
Feb 19, 2016 | 25.36 | 25.80 | 25.30 | 25.77 | 611,338 | +0.41(+1.60%) |
Feb 18, 2016 | 25.32 | 25.64 | 24.68 | 25.37 | 870,285 | -0.09(-0.37%) |
Feb 17, 2016 | 25.31 | 26.06 | 25.31 | 25.46 | 1,159,547 | +0.26(+1.03%) |
Feb 16, 2016 | 25.07 | 25.23 | 24.77 | 25.20 | 1,215,956 | +0.53(+2.14%) |
Feb 12, 2016 | 24.44 | 24.68 | 24.68 | 24.68 | 1,447,088 | +0.41(+1.67%) |
Feb 11, 2016 | 23.49 | 24.47 | 23.39 | 24.27 | 1,156,143 | +0.35(+1.48%) |
Feb 10, 2016 | 23.64 | 24.45 | 23.35 | 23.92 | 1,140,071 | +0.36(+1.54%) |
Feb 09, 2016 | 23.11 | 24.21 | 22.95 | 23.55 | 1,250,826 | +0.10(+0.40%) |
Feb 08, 2016 | 23.42 | 23.60 | 23.12 | 23.46 | 1,221,086 | -0.28(-1.16%) |
Feb 05, 2016 | 24.49 | 24.49 | 23.49 | 23.73 | 1,309,668 | -1.20(-4.82%) |
Feb 04, 2016 | 24.48 | 25.50 | 24.40 | 24.94 | 1,800,216 | +0.58(+2.38%) |
Feb 03, 2016 | 24.75 | 24.77 | 23.96 | 24.36 | 943,799 | -0.19(-0.77%) |
Feb 02, 2016 | 25.09 | 25.09 | 24.48 | 24.55 | 699,601 | -0.82(-3.24%) |
Feb 01, 2016 | 25.41 | 25.61 | 24.93 | 25.37 | 1,016,523 | -0.11(-0.44%) |
Jan 29, 2016 | 24.87 | 25.53 | 24.87 | 25.48 | 1,193,359 | +0.61(+2.47%) |
Jan 28, 2016 | 25.46 | 25.60 | 24.70 | 24.87 | 714,743 | -0.58(-2.28%) |
Jan 27, 2016 | 25.96 | 26.08 | 25.35 | 25.45 | 699,858 | -0.67(-2.55%) |
Jan 26, 2016 | 25.44 | 26.15 | 25.34 | 26.11 | 524,008 | +0.70(+2.75%) |
Jan 25, 2016 | 26.07 | 26.10 | 25.34 | 25.41 | 1,202,036 | -0.69(-2.65%) |
Jan 22, 2016 | 26.08 | 26.42 | 25.89 | 26.10 | 777,863 | +0.46(+1.79%) |
Jan 21, 2016 | 25.94 | 26.07 | 25.53 | 25.64 | 1,196,046 | -0.28(-1.07%) |
Jan 20, 2016 | 25.98 | 26.21 | 25.30 | 25.92 | 1,783,434 | -0.48(-1.83%) |
Jan 19, 2016 | 26.47 | 26.64 | 26.18 | 26.40 | 1,033,664 | +0.15(+0.56%) |
Jan 15, 2016 | 25.99 | 26.26 | 26.26 | 26.26 | 1,666,414 | -0.40(-1.49%) |
Jan 14, 2016 | 27.07 | 27.18 | 26.59 | 26.65 | 1,146,932 | -0.32(-1.19%) |
Jan 13, 2016 | 27.29 | 27.42 | 26.80 | 26.97 | 1,099,810 | -0.23(-0.86%) |
Jan 12, 2016 | 27.43 | 27.87 | 27.02 | 27.21 | 912,962 | -0.07(-0.25%) |
Jan 11, 2016 | 26.81 | 27.38 | 26.81 | 27.28 | 990,778 | +0.47(+1.74%) |
Jan 08, 2016 | 26.86 | 26.99 | 26.72 | 26.81 | 921,234 | +0.09(+0.32%) |
Jan 07, 2016 | 26.90 | 26.99 | 26.41 | 26.72 | 1,168,967 | -0.75(-2.74%) |
Jan 06, 2016 | 27.09 | 27.79 | 26.97 | 27.48 | 1,681,526 | +0.12(+0.44%) |
Jan 05, 2016 | 27.55 | 27.53 | 27.15 | 27.35 | 975,695 | -0.20(-0.72%) |