Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.31 | 32.46 | 31.55 | 31.57 | 18,976 | -0.59(-1.84%) |
Mar 30, 2016 | 31.63 | 32.27 | 31.58 | 32.16 | 27,069 | +0.58(+1.83%) |
Mar 29, 2016 | 30.66 | 31.71 | 29.93 | 31.59 | 42,710 | +0.83(+2.71%) |
Mar 28, 2016 | 30.85 | 31.14 | 30.09 | 30.75 | 92,373 | +0.05(+0.15%) |
Mar 24, 2016 | 31.37 | 30.71 | 30.71 | 30.71 | 115,684 | -0.81(-2.57%) |
Mar 23, 2016 | 32.29 | 32.35 | 31.51 | 31.52 | 92,193 | -0.60(-1.87%) |
Mar 22, 2016 | 32.06 | 33.11 | 31.89 | 32.12 | 124,397 | -0.10(-0.30%) |
Mar 21, 2016 | 32.11 | 32.65 | 31.87 | 32.21 | 145,111 | +0.24(+0.74%) |
Mar 18, 2016 | 30.70 | 32.52 | 30.34 | 31.98 | 181,014 | +1.43(+4.67%) |
Mar 17, 2016 | 30.17 | 30.84 | 29.86 | 30.55 | 133,347 | +0.45(+1.48%) |
Mar 16, 2016 | 29.58 | 30.48 | 29.32 | 30.10 | 91,476 | +0.53(+1.79%) |
Mar 15, 2016 | 29.57 | 30.34 | 29.34 | 29.57 | 40,971 | -0.10(-0.33%) |
Mar 14, 2016 | 29.82 | 30.09 | 29.35 | 29.67 | 58,842 | -0.44(-1.45%) |
Mar 11, 2016 | 29.71 | 30.11 | 29.49 | 30.11 | 20,913 | +0.93(+3.20%) |
Mar 10, 2016 | 29.63 | 29.75 | 28.70 | 29.17 | 25,738 | -0.47(-1.58%) |
Mar 09, 2016 | 29.68 | 29.68 | 29.20 | 29.64 | 39,752 | -0.03(-0.11%) |
Mar 08, 2016 | 31.25 | 31.25 | 29.51 | 29.68 | 20,240 | -1.76(-5.61%) |
Mar 07, 2016 | 29.95 | 31.68 | 29.81 | 31.44 | 33,294 | +1.53(+5.12%) |
Mar 04, 2016 | 29.79 | 30.16 | 29.33 | 29.91 | 13,533 | -0.10(-0.33%) |
Mar 03, 2016 | 29.41 | 30.15 | 29.35 | 30.01 | 51,524 | +0.41(+1.40%) |
Mar 02, 2016 | 29.81 | 29.81 | 29.39 | 29.59 | 19,178 | -0.06(-0.20%) |
Mar 01, 2016 | 29.48 | 29.75 | 29.28 | 29.65 | 10,175 | +0.49(+1.67%) |
Feb 29, 2016 | 30.11 | 30.11 | 29.10 | 29.16 | 54,051 | -0.95(-3.15%) |
Feb 26, 2016 | 30.01 | 31.05 | 28.38 | 30.11 | 58,640 | +2.54(+9.21%) |
Feb 25, 2016 | 27.32 | 27.89 | 27.11 | 27.57 | 50,632 | +0.11(+0.39%) |
Feb 24, 2016 | 27.08 | 27.79 | 26.79 | 27.47 | 16,131 | +0.19(+0.68%) |
Feb 23, 2016 | 27.09 | 28.04 | 26.98 | 27.28 | 105,709 | +0.12(+0.45%) |
Feb 22, 2016 | 26.42 | 27.88 | 26.42 | 27.16 | 43,624 | +0.93(+3.53%) |
Feb 19, 2016 | 26.23 | 27.06 | 25.78 | 26.23 | 20,513 | -0.15(-0.58%) |
Feb 18, 2016 | 26.83 | 26.83 | 26.09 | 26.39 | 17,060 | -0.66(-2.44%) |
Feb 17, 2016 | 26.44 | 28.29 | 26.44 | 27.05 | 15,505 | +0.82(+3.12%) |
Feb 16, 2016 | 26.15 | 27.86 | 25.95 | 26.23 | 19,247 | +0.53(+2.08%) |
Feb 12, 2016 | 25.52 | 25.69 | 25.69 | 25.69 | 22,792 | +0.33(+1.32%) |
Feb 11, 2016 | 25.58 | 25.65 | 25.14 | 25.36 | 20,397 | -0.49(-1.91%) |
Feb 10, 2016 | 26.06 | 26.61 | 25.70 | 25.85 | 33,058 | -0.14(-0.55%) |
Feb 09, 2016 | 25.63 | 26.48 | 25.44 | 26.00 | 15,604 | +0.60(+2.38%) |
Feb 08, 2016 | 25.24 | 25.62 | 25.13 | 25.39 | 21,343 | -0.19(-0.75%) |
Feb 05, 2016 | 26.13 | 26.37 | 25.49 | 25.58 | 33,112 | -0.46(-1.75%) |
Feb 04, 2016 | 26.22 | 26.44 | 25.98 | 26.04 | 20,745 | -0.27(-1.04%) |
Feb 03, 2016 | 26.51 | 26.75 | 26.11 | 26.31 | 21,072 | -0.02(-0.09%) |
Feb 02, 2016 | 27.46 | 27.46 | 26.26 | 26.34 | 25,721 | -1.22(-4.42%) |
Feb 01, 2016 | 28.41 | 28.41 | 26.87 | 27.55 | 12,555 | -0.30(-1.07%) |
Jan 29, 2016 | 27.64 | 27.96 | 27.29 | 27.85 | 21,802 | +0.36(+1.32%) |
Jan 28, 2016 | 26.79 | 27.85 | 26.71 | 27.49 | 43,271 | +0.39(+1.42%) |
Jan 27, 2016 | 27.37 | 27.85 | 26.81 | 27.10 | 42,864 | -0.42(-1.53%) |
Jan 26, 2016 | 27.67 | 28.32 | 26.83 | 27.53 | 78,620 | +0.25(+0.92%) |
Jan 25, 2016 | 27.52 | 28.64 | 27.20 | 27.28 | 83,396 | -0.55(-1.97%) |
Jan 22, 2016 | 27.23 | 27.82 | 26.75 | 27.82 | 33,183 | +0.95(+3.52%) |
Jan 21, 2016 | 25.93 | 27.46 | 25.50 | 26.88 | 89,329 | +0.75(+2.86%) |
Jan 20, 2016 | 26.49 | 26.49 | 25.58 | 26.13 | 83,762 | -0.42(-1.59%) |
Jan 19, 2016 | 25.74 | 26.98 | 25.60 | 26.55 | 101,457 | +1.19(+4.70%) |
Jan 15, 2016 | 25.85 | 25.36 | 25.36 | 25.36 | 82,291 | -1.10(-4.16%) |
Jan 14, 2016 | 25.77 | 26.56 | 25.72 | 26.46 | 26,884 | +0.71(+2.78%) |
Jan 13, 2016 | 26.00 | 26.68 | 25.63 | 25.74 | 49,482 | -0.13(-0.52%) |
Jan 12, 2016 | 26.15 | 26.23 | 25.72 | 25.88 | 34,036 | +0.05(+0.18%) |
Jan 11, 2016 | 26.53 | 26.56 | 25.56 | 25.83 | 68,263 | -0.79(-2.96%) |
Jan 08, 2016 | 26.71 | 27.14 | 25.88 | 26.62 | 86,405 | +0.11(+0.40%) |
Jan 07, 2016 | 27.17 | 27.78 | 26.48 | 26.52 | 37,834 | -0.97(-3.53%) |
Jan 06, 2016 | 27.88 | 27.98 | 27.10 | 27.49 | 30,049 | -0.69(-2.45%) |
Jan 05, 2016 | 28.67 | 29.41 | 27.55 | 28.18 | 38,353 | -0.50(-1.73%) |