Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.70 | 29.77 | 29.68 | 29.73 | 126,768 | -0.01(-0.04%) |
Mar 30, 2016 | 29.69 | 29.75 | 29.69 | 29.75 | 47,451 | +0.04(+0.15%) |
Mar 29, 2016 | 29.67 | 29.75 | 29.63 | 29.70 | 439,251 | +0.03(+0.09%) |
Mar 28, 2016 | 29.69 | 29.75 | 29.64 | 29.68 | 74,042 | +0.06(+0.19%) |
Mar 24, 2016 | 29.72 | 29.62 | 29.62 | 29.62 | 443,177 | -0.04(-0.15%) |
Mar 23, 2016 | 29.68 | 29.72 | 29.66 | 29.66 | 217,211 | -0.03(-0.11%) |
Mar 22, 2016 | 29.71 | 29.72 | 29.67 | 29.69 | 78,211 | -0.01(-0.04%) |
Mar 21, 2016 | 29.66 | 29.74 | 29.65 | 29.71 | 216,740 | +0.00(+0.00%) |
Mar 18, 2016 | 29.69 | 29.71 | 29.65 | 29.71 | 81,367 | -0.01(-0.02%) |
Mar 17, 2016 | 29.69 | 29.74 | 29.67 | 29.71 | 132,504 | +0.05(+0.16%) |
Mar 16, 2016 | 29.61 | 29.68 | 29.57 | 29.67 | 52,268 | +0.07(+0.23%) |
Mar 15, 2016 | 29.58 | 29.60 | 29.55 | 29.60 | 148,657 | +0.03(+0.09%) |
Mar 14, 2016 | 29.56 | 29.59 | 29.53 | 29.57 | 164,164 | +0.00(+0.00%) |
Mar 11, 2016 | 29.53 | 29.60 | 29.51 | 29.57 | 138,657 | +0.07(+0.24%) |
Mar 10, 2016 | 29.48 | 29.50 | 29.44 | 29.50 | 219,697 | +0.04(+0.13%) |
Mar 09, 2016 | 29.41 | 29.46 | 29.38 | 29.46 | 142,931 | +0.08(+0.26%) |
Mar 08, 2016 | 29.41 | 29.45 | 29.32 | 29.39 | 143,228 | -0.03(-0.11%) |
Mar 07, 2016 | 29.39 | 29.42 | 29.37 | 29.42 | 90,567 | +0.03(+0.11%) |
Mar 04, 2016 | 29.35 | 29.39 | 29.32 | 29.39 | 123,264 | +0.06(+0.20%) |
Mar 03, 2016 | 29.26 | 29.34 | 29.26 | 29.33 | 573,700 | +0.06(+0.22%) |
Mar 02, 2016 | 29.25 | 29.27 | 29.23 | 29.27 | 89,506 | +0.00(+0.00%) |
Mar 01, 2016 | 29.23 | 29.27 | 29.16 | 29.27 | 181,715 | +0.08(+0.26%) |
Feb 29, 2016 | 29.13 | 29.19 | 29.09 | 29.19 | 251,224 | +0.09(+0.31%) |
Feb 26, 2016 | 29.03 | 29.10 | 29.03 | 29.10 | 365,606 | +0.08(+0.29%) |
Feb 25, 2016 | 29.04 | 29.05 | 28.98 | 29.02 | 109,741 | -0.03(-0.11%) |
Feb 24, 2016 | 28.98 | 29.05 | 28.93 | 29.05 | 226,025 | +0.03(+0.09%) |
Feb 23, 2016 | 29.00 | 29.06 | 28.97 | 29.02 | 83,534 | +0.04(+0.13%) |
Feb 22, 2016 | 29.00 | 29.02 | 28.98 | 28.99 | 153,272 | +0.00(+0.00%) |
Feb 19, 2016 | 29.00 | 29.00 | 28.93 | 28.99 | 124,791 | +0.05(+0.16%) |
Feb 18, 2016 | 28.99 | 29.00 | 28.91 | 28.94 | 377,429 | +0.03(+0.11%) |
Feb 17, 2016 | 28.98 | 29.00 | 28.91 | 28.91 | 199,230 | -0.05(-0.18%) |
Feb 16, 2016 | 28.92 | 28.96 | 28.88 | 28.96 | 121,766 | +0.06(+0.20%) |
Feb 12, 2016 | 28.98 | 28.90 | 28.90 | 28.90 | 75,785 | -0.09(-0.31%) |
Feb 11, 2016 | 28.97 | 29.00 | 28.91 | 28.99 | 94,948 | +0.01(+0.04%) |
Feb 10, 2016 | 29.00 | 29.14 | 28.98 | 28.98 | 88,828 | -0.06(-0.20%) |
Feb 09, 2016 | 29.07 | 29.14 | 28.96 | 29.04 | 181,228 | -0.12(-0.42%) |
Feb 08, 2016 | 29.09 | 29.16 | 29.06 | 29.16 | 99,929 | +0.07(+0.25%) |
Feb 05, 2016 | 29.09 | 29.17 | 29.07 | 29.09 | 413,324 | -0.01(-0.03%) |
Feb 04, 2016 | 29.16 | 29.19 | 29.09 | 29.09 | 136,267 | -0.01(-0.02%) |
Feb 03, 2016 | 29.18 | 29.18 | 29.09 | 29.10 | 164,590 | -0.04(-0.15%) |
Feb 02, 2016 | 29.16 | 29.19 | 29.13 | 29.14 | 91,788 | +0.00(+0.00%) |
Feb 01, 2016 | 29.19 | 29.22 | 29.13 | 29.14 | 160,245 | -0.04(-0.14%) |
Jan 29, 2016 | 29.15 | 29.22 | 29.15 | 29.18 | 245,743 | +0.04(+0.13%) |
Jan 28, 2016 | 29.13 | 29.18 | 29.13 | 29.15 | 161,509 | -0.07(-0.24%) |
Jan 27, 2016 | 29.17 | 29.22 | 29.11 | 29.22 | 126,702 | +0.03(+0.11%) |
Jan 26, 2016 | 29.17 | 29.24 | 29.13 | 29.18 | 225,792 | +0.05(+0.17%) |
Jan 25, 2016 | 29.18 | 29.22 | 29.09 | 29.13 | 127,925 | -0.01(-0.04%) |
Jan 22, 2016 | 29.12 | 29.22 | 29.05 | 29.15 | 217,530 | +0.06(+0.22%) |
Jan 21, 2016 | 29.13 | 29.26 | 29.05 | 29.08 | 362,996 | +0.02(+0.07%) |
Jan 20, 2016 | 29.17 | 29.18 | 29.03 | 29.06 | 659,259 | -0.08(-0.26%) |
Jan 19, 2016 | 29.25 | 29.27 | 29.14 | 29.14 | 192,616 | -0.11(-0.39%) |
Jan 15, 2016 | 29.22 | 29.25 | 29.25 | 29.25 | 297,663 | -0.03(-0.09%) |
Jan 14, 2016 | 29.33 | 29.38 | 29.28 | 29.28 | 306,686 | -0.04(-0.13%) |
Jan 13, 2016 | 29.36 | 29.41 | 29.32 | 29.32 | 114,102 | -0.06(-0.22%) |
Jan 12, 2016 | 29.36 | 29.38 | 29.32 | 29.38 | 175,961 | +0.06(+0.22%) |
Jan 11, 2016 | 29.33 | 29.38 | 29.31 | 29.32 | 113,425 | -0.01(-0.02%) |
Jan 08, 2016 | 29.31 | 29.35 | 29.26 | 29.32 | 123,332 | +0.04(+0.15%) |
Jan 07, 2016 | 29.29 | 29.29 | 29.25 | 29.28 | 80,183 | -0.04(-0.15%) |
Jan 06, 2016 | 29.29 | 29.34 | 29.25 | 29.32 | 226,016 | +0.01(+0.02%) |
Jan 05, 2016 | 29.34 | 29.38 | 29.26 | 29.32 | 165,085 | +0.01(+0.04%) |