Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.12 | 30.12 | 29.46 | 29.50 | 19,081 | -0.69(-2.30%) |
Mar 30, 2016 | 30.18 | 30.30 | 30.00 | 30.19 | 2,528 | +0.02(+0.08%) |
Mar 29, 2016 | 30.11 | 30.48 | 29.38 | 30.17 | 7,486 | +0.24(+0.80%) |
Mar 28, 2016 | 29.82 | 30.40 | 29.63 | 29.93 | 2,980 | -0.21(-0.70%) |
Mar 24, 2016 | 29.36 | 30.14 | 30.14 | 30.14 | 1,813 | -0.34(-1.11%) |
Mar 23, 2016 | 29.94 | 30.48 | 29.93 | 30.48 | 9,605 | +0.48(+1.60%) |
Mar 22, 2016 | 29.63 | 30.11 | 29.47 | 30.00 | 6,168 | +0.69(+2.37%) |
Mar 21, 2016 | 28.77 | 29.72 | 28.77 | 29.30 | 4,804 | -0.30(-1.02%) |
Mar 18, 2016 | 29.74 | 29.91 | 28.61 | 29.60 | 19,747 | -0.22(-0.73%) |
Mar 17, 2016 | 29.26 | 30.11 | 29.26 | 29.82 | 18,100 | +0.09(+0.31%) |
Mar 16, 2016 | 29.73 | 29.80 | 29.73 | 29.73 | 6,567 | +0.38(+1.29%) |
Mar 15, 2016 | 29.36 | 29.37 | 29.35 | 29.35 | 2,026 | -0.01(-0.03%) |
Mar 14, 2016 | 30.11 | 30.11 | 29.36 | 29.36 | 1,789 | -0.76(-2.51%) |
Mar 11, 2016 | 29.28 | 30.11 | 29.28 | 30.11 | 2,625 | +0.57(+1.93%) |
Mar 10, 2016 | 30.00 | 30.00 | 29.22 | 29.54 | 1,154 | -0.08(-0.26%) |
Mar 09, 2016 | 30.59 | 30.59 | 29.62 | 29.62 | 487 | -0.38(-1.25%) |
Mar 08, 2016 | 30.51 | 30.61 | 29.99 | 29.99 | 2,077 | -0.53(-1.73%) |
Mar 07, 2016 | 30.10 | 30.52 | 30.10 | 30.52 | 2,237 | +0.85(+2.86%) |
Mar 04, 2016 | 30.63 | 30.80 | 29.50 | 29.67 | 6,244 | -1.13(-3.65%) |
Mar 03, 2016 | 30.73 | 31.43 | 30.73 | 30.80 | 4,726 | -0.37(-1.18%) |
Mar 02, 2016 | 31.15 | 31.17 | 31.15 | 31.17 | 635 | +0.00(+0.00%) |
Mar 01, 2016 | 30.82 | 31.19 | 30.82 | 31.17 | 2,114 | +0.44(+1.42%) |
Feb 29, 2016 | 30.35 | 31.01 | 30.35 | 30.73 | 6,722 | +0.79(+2.63%) |
Feb 26, 2016 | 30.25 | 31.01 | 29.94 | 29.94 | 1,693 | -0.90(-2.93%) |
Feb 25, 2016 | 30.79 | 31.01 | 30.19 | 30.84 | 4,453 | -0.32(-1.03%) |
Feb 24, 2016 | 29.98 | 31.17 | 29.98 | 31.17 | 6,533 | +0.73(+2.39%) |
Feb 23, 2016 | 29.79 | 30.82 | 28.77 | 30.44 | 3,804 | +0.34(+1.14%) |
Feb 22, 2016 | 29.71 | 30.40 | 29.17 | 30.09 | 5,896 | +0.95(+3.26%) |
Feb 19, 2016 | 29.42 | 30.21 | 29.03 | 29.14 | 6,131 | +0.01(+0.02%) |
Feb 18, 2016 | 29.10 | 29.43 | 29.10 | 29.14 | 1,913 | -0.02(-0.08%) |
Feb 17, 2016 | 29.16 | 29.16 | 29.16 | 29.16 | 647 | +0.57(+2.01%) |
Feb 16, 2016 | 28.45 | 29.09 | 28.35 | 28.59 | 2,715 | -0.18(-0.64%) |
Feb 12, 2016 | 29.20 | 28.77 | 28.77 | 28.77 | 3,656 | -0.49(-1.69%) |
Feb 11, 2016 | 29.26 | 29.26 | 29.26 | 29.26 | 485 | +0.33(+1.13%) |
Feb 10, 2016 | 28.65 | 29.02 | 28.35 | 28.94 | 5,448 | +0.30(+1.04%) |
Feb 09, 2016 | 28.68 | 29.09 | 28.61 | 28.64 | 6,068 | -0.46(-1.58%) |
Feb 08, 2016 | 29.06 | 29.10 | 29.06 | 29.10 | 424 | -0.02(-0.05%) |
Feb 05, 2016 | 28.78 | 29.11 | 28.78 | 29.11 | 3,160 | +0.02(+0.05%) |
Feb 04, 2016 | 29.38 | 29.38 | 29.10 | 29.10 | 741 | -0.33(-1.12%) |
Feb 03, 2016 | 28.93 | 29.43 | 28.93 | 29.43 | 8,519 | +0.18(+0.60%) |
Feb 02, 2016 | 29.00 | 29.30 | 28.83 | 29.25 | 4,363 | -0.02(-0.08%) |
Feb 01, 2016 | 29.09 | 29.37 | 28.72 | 29.27 | 30,592 | -0.02(-0.05%) |
Jan 29, 2016 | 29.30 | 29.30 | 29.10 | 29.29 | 4,689 | -0.11(-0.36%) |
Jan 28, 2016 | 28.91 | 29.40 | 28.75 | 29.40 | 4,288 | +0.04(+0.13%) |
Jan 27, 2016 | 28.68 | 29.36 | 28.68 | 29.36 | 1,843 | +0.05(+0.16%) |
Jan 26, 2016 | 29.17 | 29.43 | 28.75 | 29.31 | 3,003 | -0.09(-0.31%) |
Jan 25, 2016 | 29.10 | 29.40 | 29.10 | 29.40 | 2,722 | +0.24(+0.81%) |
Jan 22, 2016 | 29.09 | 29.17 | 28.94 | 29.17 | 1,470 | +0.38(+1.30%) |
Jan 21, 2016 | 28.75 | 29.15 | 28.75 | 28.79 | 10,162 | -0.03(-0.11%) |
Jan 20, 2016 | 29.13 | 29.13 | 28.37 | 28.82 | 20,452 | -0.38(-1.31%) |
Jan 19, 2016 | 29.58 | 29.58 | 29.10 | 29.21 | 9,580 | -0.34(-1.14%) |
Jan 15, 2016 | 29.40 | 29.54 | 29.54 | 29.54 | 1,305 | -0.21(-0.70%) |
Jan 14, 2016 | 29.48 | 29.75 | 29.48 | 29.75 | 12,662 | +0.29(+0.99%) |
Jan 13, 2016 | 29.43 | 29.46 | 29.29 | 29.46 | 2,908 | +0.02(+0.08%) |
Jan 12, 2016 | 29.29 | 29.48 | 29.29 | 29.43 | 1,369 | +0.05(+0.18%) |
Jan 11, 2016 | 29.10 | 29.41 | 29.10 | 29.38 | 7,524 | +0.18(+0.60%) |
Jan 08, 2016 | 28.94 | 29.40 | 28.94 | 29.21 | 3,822 | +0.29(+1.01%) |
Jan 07, 2016 | 29.50 | 29.76 | 28.91 | 28.91 | 4,139 | -0.64(-2.15%) |
Jan 06, 2016 | 29.36 | 29.55 | 29.36 | 29.55 | 1,140 | +0.25(+0.86%) |
Jan 05, 2016 | 29.89 | 29.89 | 29.29 | 29.30 | 5,204 | -0.40(-1.34%) |