Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.55 | 31.74 | 31.48 | 31.60 | 32,031 | -0.22(-0.70%) |
Mar 30, 2016 | 31.72 | 32.17 | 31.56 | 31.82 | 34,278 | +0.14(+0.43%) |
Mar 29, 2016 | 31.78 | 31.81 | 31.14 | 31.68 | 71,173 | +0.20(+0.62%) |
Mar 28, 2016 | 31.61 | 32.04 | 30.68 | 31.49 | 38,120 | -0.04(-0.14%) |
Mar 24, 2016 | 31.32 | 31.53 | 31.53 | 31.53 | 79,406 | +0.36(+1.15%) |
Mar 23, 2016 | 32.53 | 32.53 | 31.13 | 31.17 | 44,170 | -1.17(-3.61%) |
Mar 22, 2016 | 32.01 | 32.91 | 31.99 | 32.34 | 58,443 | +0.03(+0.11%) |
Mar 21, 2016 | 31.86 | 32.68 | 31.53 | 32.30 | 60,991 | +0.43(+1.36%) |
Mar 18, 2016 | 32.18 | 32.79 | 31.43 | 31.87 | 157,787 | -0.10(-0.32%) |
Mar 17, 2016 | 31.15 | 32.13 | 31.15 | 31.97 | 24,400 | +0.59(+1.87%) |
Mar 16, 2016 | 31.04 | 31.78 | 31.01 | 31.38 | 15,761 | +0.28(+0.90%) |
Mar 15, 2016 | 31.22 | 31.48 | 30.68 | 31.10 | 20,291 | -0.28(-0.90%) |
Mar 14, 2016 | 31.89 | 32.07 | 30.95 | 31.38 | 54,570 | -0.49(-1.52%) |
Mar 11, 2016 | 31.55 | 32.27 | 31.54 | 31.87 | 70,985 | +0.43(+1.36%) |
Mar 10, 2016 | 31.94 | 32.12 | 30.90 | 31.44 | 31,123 | +0.20(+0.65%) |
Mar 09, 2016 | 31.40 | 31.50 | 30.88 | 31.24 | 20,757 | +0.01(+0.03%) |
Mar 08, 2016 | 32.00 | 32.00 | 30.87 | 31.23 | 37,735 | -0.95(-2.97%) |
Mar 07, 2016 | 31.91 | 32.55 | 31.78 | 32.18 | 36,465 | +0.39(+1.23%) |
Mar 04, 2016 | 31.32 | 32.27 | 31.10 | 31.79 | 104,160 | +0.26(+0.84%) |
Mar 03, 2016 | 31.84 | 31.86 | 30.76 | 31.53 | 63,253 | -0.34(-1.07%) |
Mar 02, 2016 | 30.19 | 32.37 | 30.11 | 31.87 | 75,673 | +1.48(+4.88%) |
Mar 01, 2016 | 29.43 | 30.71 | 29.41 | 30.39 | 62,797 | +0.78(+2.65%) |
Feb 29, 2016 | 29.13 | 30.42 | 29.11 | 29.60 | 67,832 | +0.32(+1.08%) |
Feb 26, 2016 | 29.17 | 29.80 | 29.06 | 29.29 | 46,961 | +0.42(+1.45%) |
Feb 25, 2016 | 29.30 | 29.95 | 28.31 | 28.87 | 32,526 | -0.53(-1.80%) |
Feb 24, 2016 | 28.29 | 29.77 | 27.91 | 29.40 | 39,670 | +0.85(+2.99%) |
Feb 23, 2016 | 28.66 | 29.54 | 28.18 | 28.55 | 63,555 | -0.07(-0.24%) |
Feb 22, 2016 | 27.87 | 29.14 | 27.87 | 28.61 | 56,891 | +1.01(+3.64%) |
Feb 19, 2016 | 27.31 | 27.99 | 26.99 | 27.61 | 47,907 | +0.28(+1.03%) |
Feb 18, 2016 | 27.13 | 27.67 | 26.95 | 27.33 | 25,230 | +0.09(+0.31%) |
Feb 17, 2016 | 26.48 | 27.35 | 26.48 | 27.24 | 21,289 | +0.97(+3.70%) |
Feb 16, 2016 | 25.56 | 26.33 | 25.56 | 26.27 | 22,725 | +1.02(+4.05%) |
Feb 12, 2016 | 25.35 | 25.25 | 25.25 | 25.25 | 33,328 | +0.19(+0.75%) |
Feb 11, 2016 | 24.27 | 25.27 | 24.27 | 25.06 | 21,407 | +0.21(+0.86%) |
Feb 10, 2016 | 25.65 | 25.67 | 24.74 | 24.85 | 43,551 | -0.64(-2.51%) |
Feb 09, 2016 | 26.37 | 26.47 | 25.45 | 25.49 | 27,523 | -1.15(-4.32%) |
Feb 08, 2016 | 25.33 | 26.75 | 25.33 | 26.64 | 43,732 | +1.17(+4.58%) |
Feb 05, 2016 | 25.35 | 26.02 | 24.73 | 25.47 | 41,846 | +0.09(+0.34%) |
Feb 04, 2016 | 24.99 | 25.73 | 24.99 | 25.38 | 63,596 | +0.44(+1.78%) |
Feb 03, 2016 | 24.92 | 25.21 | 24.19 | 24.94 | 33,518 | +0.03(+0.10%) |
Feb 02, 2016 | 24.84 | 24.96 | 24.51 | 24.92 | 30,969 | +0.03(+0.10%) |
Feb 01, 2016 | 24.76 | 25.13 | 24.30 | 24.89 | 39,676 | +0.11(+0.45%) |
Jan 29, 2016 | 24.66 | 25.00 | 24.43 | 24.78 | 66,502 | +0.31(+1.25%) |
Jan 28, 2016 | 24.77 | 25.03 | 24.31 | 24.47 | 28,200 | -0.20(-0.79%) |
Jan 27, 2016 | 25.07 | 25.38 | 24.50 | 24.67 | 32,054 | -0.37(-1.50%) |
Jan 26, 2016 | 24.61 | 25.53 | 24.56 | 25.04 | 42,102 | +0.80(+3.30%) |
Jan 25, 2016 | 24.89 | 25.01 | 24.23 | 24.24 | 25,693 | -0.65(-2.60%) |
Jan 22, 2016 | 25.00 | 25.45 | 24.77 | 24.89 | 31,492 | +0.22(+0.90%) |
Jan 21, 2016 | 24.52 | 25.35 | 24.32 | 24.67 | 59,484 | +0.25(+1.01%) |
Jan 20, 2016 | 23.50 | 24.69 | 23.20 | 24.42 | 50,097 | +0.26(+1.06%) |
Jan 19, 2016 | 24.43 | 24.43 | 23.73 | 24.17 | 52,891 | -0.13(-0.53%) |
Jan 15, 2016 | 23.18 | 24.29 | 24.29 | 24.29 | 86,842 | +0.95(+4.05%) |
Jan 14, 2016 | 23.04 | 23.48 | 22.50 | 23.35 | 65,049 | +0.54(+2.35%) |
Jan 13, 2016 | 24.20 | 24.34 | 22.11 | 22.81 | 89,668 | -1.39(-5.74%) |
Jan 12, 2016 | 24.55 | 24.67 | 23.68 | 24.20 | 66,731 | +0.06(+0.25%) |
Jan 11, 2016 | 24.20 | 24.35 | 23.81 | 24.14 | 86,598 | -0.04(-0.18%) |
Jan 08, 2016 | 24.65 | 24.95 | 24.12 | 24.18 | 33,930 | -0.25(-1.01%) |
Jan 07, 2016 | 24.52 | 24.66 | 24.32 | 24.43 | 73,600 | -0.58(-2.32%) |
Jan 06, 2016 | 24.73 | 25.04 | 24.71 | 25.01 | 31,068 | -0.07(-0.27%) |
Jan 05, 2016 | 25.38 | 25.38 | 24.91 | 25.08 | 51,120 | -0.15(-0.61%) |