Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.65 | 31.78 | 31.38 | 31.44 | 93,991 | -0.26(-0.83%) |
Mar 30, 2016 | 31.78 | 32.21 | 31.37 | 31.70 | 115,246 | +0.23(+0.74%) |
Mar 29, 2016 | 30.69 | 31.48 | 30.37 | 31.47 | 125,518 | +0.61(+1.99%) |
Mar 28, 2016 | 31.07 | 31.30 | 30.59 | 30.86 | 77,551 | -0.06(-0.19%) |
Mar 24, 2016 | 30.69 | 30.92 | 30.92 | 30.92 | 95,070 | +0.01(+0.05%) |
Mar 23, 2016 | 31.45 | 31.45 | 30.83 | 30.90 | 124,747 | -0.75(-2.36%) |
Mar 22, 2016 | 31.63 | 32.19 | 30.02 | 31.65 | 63,995 | -0.19(-0.59%) |
Mar 21, 2016 | 32.29 | 32.41 | 30.82 | 31.84 | 116,532 | -0.54(-1.66%) |
Mar 18, 2016 | 31.86 | 32.54 | 31.86 | 32.38 | 323,689 | +0.52(+1.62%) |
Mar 17, 2016 | 30.75 | 31.90 | 30.61 | 31.86 | 191,835 | +0.94(+3.05%) |
Mar 16, 2016 | 30.64 | 31.06 | 30.61 | 30.92 | 210,972 | +0.13(+0.44%) |
Mar 15, 2016 | 30.95 | 31.29 | 30.66 | 30.78 | 96,405 | -0.43(-1.39%) |
Mar 14, 2016 | 31.38 | 31.68 | 30.97 | 31.22 | 83,595 | -0.25(-0.81%) |
Mar 11, 2016 | 30.84 | 31.49 | 30.74 | 31.47 | 96,848 | +0.90(+2.94%) |
Mar 10, 2016 | 30.66 | 31.08 | 30.02 | 30.57 | 132,113 | -0.11(-0.37%) |
Mar 09, 2016 | 31.25 | 31.34 | 30.61 | 30.68 | 102,656 | -0.38(-1.23%) |
Mar 08, 2016 | 31.57 | 31.82 | 31.03 | 31.07 | 176,525 | -0.68(-2.14%) |
Mar 07, 2016 | 31.10 | 31.81 | 30.96 | 31.75 | 189,991 | +0.42(+1.34%) |
Mar 04, 2016 | 31.12 | 31.35 | 30.87 | 31.33 | 184,575 | +0.26(+0.84%) |
Mar 03, 2016 | 30.74 | 31.13 | 30.60 | 31.07 | 186,159 | +0.32(+1.05%) |
Mar 02, 2016 | 30.37 | 30.76 | 30.21 | 30.74 | 111,644 | +0.40(+1.33%) |
Mar 01, 2016 | 29.88 | 30.49 | 29.56 | 30.34 | 168,094 | +0.64(+2.17%) |
Feb 29, 2016 | 29.96 | 29.98 | 29.50 | 29.70 | 276,452 | -0.37(-1.22%) |
Feb 26, 2016 | 29.47 | 30.14 | 29.14 | 30.06 | 195,255 | +0.88(+3.02%) |
Feb 25, 2016 | 28.67 | 29.22 | 28.42 | 29.18 | 114,566 | +0.52(+1.80%) |
Feb 24, 2016 | 28.18 | 28.69 | 27.78 | 28.67 | 117,308 | +0.16(+0.58%) |
Feb 23, 2016 | 28.91 | 28.91 | 28.36 | 28.50 | 166,273 | -0.43(-1.50%) |
Feb 22, 2016 | 29.11 | 29.23 | 28.49 | 28.93 | 211,766 | +0.07(+0.23%) |
Feb 19, 2016 | 28.46 | 28.97 | 28.27 | 28.87 | 177,252 | +0.31(+1.07%) |
Feb 18, 2016 | 29.33 | 29.33 | 28.28 | 28.56 | 203,061 | -0.62(-2.13%) |
Feb 17, 2016 | 29.40 | 29.70 | 29.04 | 29.18 | 225,532 | +0.00(+0.00%) |
Feb 16, 2016 | 28.94 | 29.38 | 28.27 | 29.18 | 226,608 | +0.66(+2.31%) |
Feb 12, 2016 | 27.30 | 28.52 | 28.52 | 28.52 | 250,579 | +1.17(+4.29%) |
Feb 11, 2016 | 27.51 | 28.45 | 26.47 | 27.35 | 223,018 | -0.88(-3.10%) |
Feb 10, 2016 | 29.17 | 29.47 | 28.22 | 28.22 | 130,859 | -0.63(-2.18%) |
Feb 09, 2016 | 28.45 | 29.19 | 28.37 | 28.85 | 95,576 | +0.02(+0.08%) |
Feb 08, 2016 | 28.84 | 29.50 | 28.19 | 28.83 | 258,126 | -0.52(-1.76%) |
Feb 05, 2016 | 29.94 | 30.35 | 29.35 | 29.35 | 105,508 | -0.67(-2.22%) |
Feb 04, 2016 | 30.24 | 31.00 | 29.68 | 30.01 | 78,227 | -0.22(-0.74%) |
Feb 03, 2016 | 30.47 | 31.10 | 29.35 | 30.24 | 263,518 | -0.05(-0.17%) |
Feb 02, 2016 | 30.93 | 30.93 | 30.10 | 30.29 | 249,006 | -0.94(-3.02%) |
Feb 01, 2016 | 30.92 | 31.34 | 30.66 | 31.23 | 168,944 | +0.19(+0.63%) |
Jan 29, 2016 | 30.56 | 31.09 | 30.00 | 31.04 | 261,847 | +0.49(+1.62%) |
Jan 28, 2016 | 30.27 | 31.91 | 29.53 | 30.54 | 196,415 | -0.03(-0.10%) |
Jan 27, 2016 | 30.48 | 31.13 | 30.00 | 30.57 | 211,885 | -0.02(-0.07%) |
Jan 26, 2016 | 30.02 | 30.90 | 29.84 | 30.60 | 163,580 | +0.73(+2.43%) |
Jan 25, 2016 | 30.85 | 31.05 | 29.79 | 29.87 | 200,517 | -1.10(-3.55%) |
Jan 22, 2016 | 30.70 | 30.97 | 30.33 | 30.97 | 139,002 | +0.65(+2.15%) |
Jan 21, 2016 | 30.71 | 31.02 | 30.30 | 30.32 | 170,437 | -0.38(-1.24%) |
Jan 20, 2016 | 30.45 | 31.12 | 29.96 | 30.70 | 142,117 | -0.21(-0.68%) |
Jan 19, 2016 | 31.69 | 31.69 | 30.68 | 30.91 | 196,762 | -0.47(-1.50%) |
Jan 15, 2016 | 30.73 | 31.38 | 31.38 | 31.38 | 274,915 | -0.14(-0.45%) |
Jan 14, 2016 | 31.55 | 32.11 | 31.08 | 31.52 | 157,950 | +0.10(+0.33%) |
Jan 13, 2016 | 32.57 | 32.83 | 31.20 | 31.42 | 182,288 | -1.05(-3.25%) |
Jan 12, 2016 | 32.79 | 32.79 | 32.01 | 32.47 | 146,932 | -0.04(-0.14%) |
Jan 11, 2016 | 32.49 | 32.76 | 32.22 | 32.52 | 174,697 | +0.28(+0.86%) |
Jan 08, 2016 | 32.59 | 32.98 | 32.06 | 32.24 | 381,616 | -0.43(-1.33%) |
Jan 07, 2016 | 32.80 | 33.19 | 32.67 | 32.67 | 429,125 | -0.81(-2.41%) |
Jan 06, 2016 | 32.79 | 33.49 | 32.70 | 33.48 | 192,907 | +0.25(+0.74%) |
Jan 05, 2016 | 33.34 | 33.58 | 32.86 | 33.24 | 177,874 | +0.04(+0.13%) |