Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.45 | 31.03 | 30.37 | 30.64 | 131,066 | +0.24(+0.79%) |
Mar 30, 2016 | 30.24 | 30.72 | 29.69 | 30.40 | 160,855 | +0.42(+1.40%) |
Mar 29, 2016 | 29.95 | 30.46 | 29.82 | 29.98 | 215,813 | +0.10(+0.33%) |
Mar 28, 2016 | 29.98 | 30.51 | 29.53 | 29.88 | 106,306 | +0.03(+0.10%) |
Mar 24, 2016 | 29.45 | 29.85 | 29.85 | 29.85 | 86,200 | +0.33(+1.12%) |
Mar 23, 2016 | 30.01 | 30.01 | 29.40 | 29.52 | 80,158 | -0.44(-1.47%) |
Mar 22, 2016 | 30.04 | 30.61 | 29.79 | 29.96 | 42,091 | -0.25(-0.83%) |
Mar 21, 2016 | 29.83 | 30.29 | 29.68 | 30.21 | 103,919 | +0.31(+1.04%) |
Mar 18, 2016 | 29.25 | 30.31 | 29.20 | 29.90 | 102,344 | +0.75(+2.57%) |
Mar 17, 2016 | 28.77 | 29.29 | 28.50 | 29.15 | 153,441 | +0.36(+1.25%) |
Mar 16, 2016 | 29.25 | 29.37 | 28.66 | 28.79 | 141,255 | -0.57(-1.94%) |
Mar 15, 2016 | 28.92 | 29.59 | 28.91 | 29.36 | 143,747 | +0.16(+0.55%) |
Mar 14, 2016 | 28.70 | 29.44 | 28.70 | 29.20 | 66,114 | +0.38(+1.32%) |
Mar 11, 2016 | 29.05 | 29.29 | 28.73 | 28.82 | 79,680 | +0.25(+0.88%) |
Mar 10, 2016 | 29.16 | 29.46 | 28.57 | 28.57 | 86,155 | -0.45(-1.55%) |
Mar 09, 2016 | 28.96 | 29.42 | 28.72 | 29.02 | 57,969 | +0.11(+0.38%) |
Mar 08, 2016 | 29.20 | 29.21 | 28.62 | 28.91 | 109,909 | -0.41(-1.40%) |
Mar 07, 2016 | 29.32 | 29.46 | 29.08 | 29.32 | 131,407 | -0.15(-0.51%) |
Mar 04, 2016 | 29.51 | 29.59 | 29.18 | 29.47 | 84,573 | -0.10(-0.34%) |
Mar 03, 2016 | 29.27 | 29.61 | 28.69 | 29.57 | 154,695 | -0.08(-0.27%) |
Mar 02, 2016 | 29.45 | 29.97 | 28.69 | 29.65 | 338,457 | +0.20(+0.68%) |
Mar 01, 2016 | 28.50 | 29.45 | 28.39 | 29.45 | 154,106 | +0.95(+3.33%) |
Feb 29, 2016 | 28.36 | 28.73 | 27.94 | 28.50 | 125,819 | +0.17(+0.60%) |
Feb 26, 2016 | 28.30 | 28.33 | 27.47 | 28.33 | 109,296 | +0.22(+0.78%) |
Feb 25, 2016 | 27.60 | 28.11 | 27.25 | 28.11 | 84,340 | +0.63(+2.29%) |
Feb 24, 2016 | 27.34 | 27.68 | 27.00 | 27.48 | 106,015 | -0.15(-0.54%) |
Feb 23, 2016 | 26.90 | 28.35 | 26.90 | 27.63 | 65,734 | -0.46(-1.64%) |
Feb 22, 2016 | 28.21 | 28.65 | 27.94 | 28.09 | 111,774 | -0.12(-0.43%) |
Feb 19, 2016 | 27.00 | 28.21 | 26.79 | 28.21 | 128,183 | +1.16(+4.29%) |
Feb 18, 2016 | 26.99 | 27.64 | 26.98 | 27.05 | 103,940 | +0.06(+0.22%) |
Feb 17, 2016 | 26.99 | 27.24 | 26.47 | 26.99 | 120,805 | +0.30(+1.12%) |
Feb 16, 2016 | 27.08 | 27.08 | 26.23 | 26.69 | 114,711 | -0.21(-0.78%) |
Feb 12, 2016 | 27.00 | 26.90 | 26.90 | 26.90 | 213,000 | +0.37(+1.39%) |
Feb 11, 2016 | 25.31 | 26.66 | 25.09 | 26.53 | 197,552 | +0.84(+3.27%) |
Feb 10, 2016 | 26.11 | 26.22 | 25.62 | 25.69 | 97,820 | -0.27(-1.04%) |
Feb 09, 2016 | 25.82 | 26.66 | 25.01 | 25.96 | 132,007 | -0.35(-1.33%) |
Feb 08, 2016 | 27.10 | 27.10 | 26.05 | 26.31 | 98,565 | -1.44(-5.19%) |
Feb 05, 2016 | 28.52 | 28.52 | 27.56 | 27.75 | 102,332 | -0.74(-2.60%) |
Feb 04, 2016 | 29.12 | 29.12 | 28.34 | 28.49 | 112,539 | -0.68(-2.33%) |
Feb 03, 2016 | 29.79 | 30.22 | 28.96 | 29.17 | 148,919 | -0.46(-1.55%) |
Feb 02, 2016 | 28.98 | 29.75 | 28.98 | 29.63 | 257,420 | +0.45(+1.54%) |
Feb 01, 2016 | 28.55 | 29.36 | 28.13 | 29.18 | 130,065 | +0.49(+1.71%) |
Jan 29, 2016 | 28.46 | 29.09 | 28.02 | 28.69 | 146,270 | +0.44(+1.56%) |
Jan 28, 2016 | 28.30 | 28.82 | 28.01 | 28.25 | 137,261 | +0.19(+0.68%) |
Jan 27, 2016 | 28.76 | 28.91 | 27.96 | 28.06 | 135,396 | -0.73(-2.54%) |
Jan 26, 2016 | 29.13 | 29.18 | 28.58 | 28.79 | 134,689 | -0.35(-1.20%) |
Jan 25, 2016 | 28.87 | 29.29 | 28.84 | 29.14 | 114,707 | -0.10(-0.34%) |
Jan 22, 2016 | 30.14 | 30.14 | 28.86 | 29.24 | 132,035 | -0.39(-1.32%) |
Jan 21, 2016 | 28.81 | 30.07 | 28.72 | 29.63 | 357,957 | +0.86(+2.99%) |
Jan 20, 2016 | 28.48 | 29.27 | 28.20 | 28.77 | 242,725 | -0.28(-0.96%) |
Jan 19, 2016 | 28.35 | 29.17 | 28.09 | 29.05 | 337,324 | +1.51(+5.48%) |
Jan 15, 2016 | 26.29 | 27.54 | 27.54 | 27.54 | 225,400 | +0.10(+0.36%) |
Jan 14, 2016 | 28.75 | 29.99 | 27.30 | 27.44 | 434,760 | +1.30(+4.97%) |
Jan 13, 2016 | 27.27 | 27.27 | 26.01 | 26.14 | 265,336 | -1.06(-3.90%) |
Jan 12, 2016 | 27.96 | 27.96 | 26.93 | 27.20 | 243,018 | -0.49(-1.77%) |
Jan 11, 2016 | 28.84 | 29.21 | 27.57 | 27.69 | 140,875 | -0.80(-2.81%) |
Jan 08, 2016 | 28.38 | 28.94 | 27.82 | 28.49 | 246,199 | +0.14(+0.49%) |
Jan 07, 2016 | 28.18 | 28.62 | 27.62 | 28.35 | 162,068 | -0.37(-1.29%) |
Jan 06, 2016 | 29.39 | 29.57 | 28.65 | 28.72 | 150,582 | -1.01(-3.40%) |
Jan 05, 2016 | 30.34 | 30.53 | 29.47 | 29.73 | 196,341 | -0.61(-2.01%) |