Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.43 | 29.43 | 29.17 | 29.24 | 20,813 | +0.02(+0.05%) |
Mar 30, 2016 | 29.24 | 29.32 | 29.19 | 29.22 | 38,217 | +0.05(+0.17%) |
Mar 29, 2016 | 28.78 | 29.18 | 28.78 | 29.17 | 38,033 | +0.26(+0.89%) |
Mar 28, 2016 | 28.88 | 28.98 | 28.82 | 28.91 | 19,420 | +0.05(+0.16%) |
Mar 24, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 19,294 | -0.06(-0.21%) |
Mar 23, 2016 | 29.19 | 29.19 | 28.89 | 28.92 | 38,564 | -0.10(-0.36%) |
Mar 22, 2016 | 28.87 | 29.12 | 28.87 | 29.03 | 31,473 | -0.11(-0.37%) |
Mar 21, 2016 | 29.22 | 29.22 | 29.02 | 29.14 | 46,259 | +0.02(+0.05%) |
Mar 18, 2016 | 29.31 | 29.31 | 29.08 | 29.12 | 87,051 | +0.04(+0.13%) |
Mar 17, 2016 | 28.78 | 29.15 | 28.78 | 29.08 | 53,013 | +0.27(+0.94%) |
Mar 16, 2016 | 28.56 | 28.82 | 28.50 | 28.81 | 36,306 | +0.28(+0.97%) |
Mar 15, 2016 | 28.52 | 28.55 | 28.45 | 28.53 | 23,981 | -0.14(-0.48%) |
Mar 14, 2016 | 28.63 | 28.67 | 28.56 | 28.67 | 19,974 | +0.02(+0.08%) |
Mar 11, 2016 | 28.19 | 28.71 | 28.19 | 28.65 | 55,520 | +0.32(+1.15%) |
Mar 10, 2016 | 28.26 | 28.43 | 28.04 | 28.33 | 19,580 | +0.11(+0.38%) |
Mar 09, 2016 | 28.16 | 28.33 | 28.16 | 28.22 | 7,076 | +0.10(+0.34%) |
Mar 08, 2016 | 28.07 | 28.24 | 28.05 | 28.12 | 26,709 | -0.18(-0.63%) |
Mar 07, 2016 | 28.11 | 28.35 | 28.09 | 28.30 | 13,776 | +0.15(+0.55%) |
Mar 04, 2016 | 27.88 | 28.21 | 27.87 | 28.14 | 58,654 | +0.17(+0.61%) |
Mar 03, 2016 | 27.71 | 27.97 | 27.68 | 27.97 | 22,699 | +0.19(+0.69%) |
Mar 02, 2016 | 27.56 | 27.78 | 27.48 | 27.78 | 35,418 | +0.16(+0.59%) |
Mar 01, 2016 | 27.48 | 27.65 | 27.48 | 27.62 | 23,716 | +0.24(+0.87%) |
Feb 29, 2016 | 27.49 | 27.56 | 27.34 | 27.38 | 10,352 | -0.02(-0.09%) |
Feb 26, 2016 | 27.63 | 27.64 | 27.35 | 27.41 | 16,857 | -0.13(-0.47%) |
Feb 25, 2016 | 27.30 | 27.54 | 27.30 | 27.54 | 26,202 | +0.22(+0.82%) |
Feb 24, 2016 | 26.95 | 27.32 | 26.90 | 27.31 | 9,554 | +0.07(+0.25%) |
Feb 23, 2016 | 27.28 | 27.29 | 27.15 | 27.25 | 16,005 | -0.13(-0.46%) |
Feb 22, 2016 | 27.26 | 27.37 | 27.26 | 27.37 | 10,806 | +0.30(+1.12%) |
Feb 19, 2016 | 27.01 | 27.10 | 26.97 | 27.07 | 21,117 | -0.11(-0.40%) |
Feb 18, 2016 | 27.14 | 27.26 | 27.04 | 27.18 | 10,968 | +0.08(+0.28%) |
Feb 17, 2016 | 26.98 | 27.11 | 26.98 | 27.10 | 17,060 | +0.30(+1.12%) |
Feb 16, 2016 | 26.71 | 26.80 | 26.47 | 26.80 | 8,931 | +0.48(+1.81%) |
Feb 12, 2016 | 26.26 | 26.32 | 26.32 | 26.32 | 11,095 | +0.25(+0.98%) |
Feb 11, 2016 | 26.11 | 26.11 | 25.86 | 26.07 | 52,054 | -0.24(-0.90%) |
Feb 10, 2016 | 26.35 | 26.49 | 26.29 | 26.31 | 24,800 | -0.12(-0.46%) |
Feb 09, 2016 | 26.32 | 26.43 | 26.23 | 26.43 | 7,076 | +0.17(+0.64%) |
Feb 08, 2016 | 26.31 | 26.38 | 26.16 | 26.26 | 7,021 | -0.31(-1.17%) |
Feb 05, 2016 | 26.64 | 26.67 | 26.57 | 26.57 | 8,015 | -0.07(-0.27%) |
Feb 04, 2016 | 26.71 | 26.86 | 26.61 | 26.64 | 27,909 | -0.06(-0.23%) |
Feb 03, 2016 | 26.37 | 26.81 | 26.37 | 26.70 | 27,369 | +0.25(+0.93%) |
Feb 02, 2016 | 26.58 | 26.58 | 26.36 | 26.46 | 28,129 | -0.36(-1.34%) |
Feb 01, 2016 | 26.64 | 26.82 | 26.47 | 26.82 | 151,463 | +0.24(+0.89%) |
Jan 29, 2016 | 26.35 | 26.58 | 26.31 | 26.58 | 9,885 | +0.55(+2.11%) |
Jan 28, 2016 | 26.07 | 26.08 | 25.80 | 26.03 | 25,981 | +0.23(+0.88%) |
Jan 27, 2016 | 25.92 | 26.16 | 25.69 | 25.81 | 27,304 | -0.04(-0.17%) |
Jan 26, 2016 | 25.60 | 25.85 | 25.59 | 25.85 | 10,308 | +0.39(+1.55%) |
Jan 25, 2016 | 25.87 | 25.88 | 25.44 | 25.46 | 51,796 | -0.39(-1.50%) |
Jan 22, 2016 | 25.61 | 25.85 | 25.61 | 25.84 | 31,064 | +0.45(+1.76%) |
Jan 21, 2016 | 25.12 | 25.55 | 25.10 | 25.40 | 29,076 | +0.20(+0.80%) |
Jan 20, 2016 | 25.49 | 25.49 | 24.72 | 25.20 | 37,471 | -0.37(-1.45%) |
Jan 19, 2016 | 25.85 | 25.85 | 25.39 | 25.57 | 33,720 | +0.05(+0.18%) |
Jan 15, 2016 | 25.38 | 25.52 | 25.52 | 25.52 | 177,882 | -0.42(-1.62%) |
Jan 14, 2016 | 25.62 | 26.03 | 25.62 | 25.94 | 92,830 | +0.39(+1.53%) |
Jan 13, 2016 | 25.99 | 26.11 | 25.52 | 25.55 | 21,245 | -0.39(-1.51%) |
Jan 12, 2016 | 26.17 | 26.17 | 25.78 | 25.94 | 8,784 | -0.02(-0.08%) |
Jan 11, 2016 | 25.87 | 26.07 | 25.73 | 25.96 | 24,597 | +0.11(+0.44%) |
Jan 08, 2016 | 26.25 | 26.25 | 25.83 | 25.85 | 40,421 | -0.29(-1.11%) |
Jan 07, 2016 | 26.26 | 26.39 | 26.13 | 26.14 | 7,513 | -0.41(-1.56%) |
Jan 06, 2016 | 26.77 | 26.77 | 26.48 | 26.55 | 47,224 | -0.37(-1.39%) |
Jan 05, 2016 | 26.78 | 26.93 | 26.71 | 26.93 | 26,572 | +0.15(+0.54%) |