Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.65 | 30.66 | 29.78 | 29.79 | 4,409 | -0.57(-1.88%) |
Mar 30, 2016 | 31.11 | 31.12 | 30.28 | 30.36 | 2,980 | -0.26(-0.85%) |
Mar 29, 2016 | 31.15 | 31.16 | 30.40 | 30.62 | 1,747 | -0.20(-0.65%) |
Mar 28, 2016 | 31.64 | 31.64 | 30.80 | 30.82 | 1,951 | +0.81(+2.70%) |
Mar 24, 2016 | 30.01 | 30.01 | 30.01 | 0 | +0.18(+0.60%) | |
Mar 23, 2016 | 30.72 | 30.74 | 29.82 | 29.83 | 2,653 | -0.58(-1.91%) |
Mar 22, 2016 | 31.14 | 31.20 | 30.34 | 30.41 | 2,596 | +0.21(+0.70%) |
Mar 21, 2016 | 30.16 | 31.08 | 30.04 | 30.20 | 3,574 | +0.40(+1.34%) |
Mar 18, 2016 | 30.69 | 30.69 | 29.77 | 29.80 | 2,467 | -0.74(-2.42%) |
Mar 17, 2016 | 30.40 | 31.50 | 30.40 | 30.54 | 4,849 | -0.59(-1.90%) |
Mar 16, 2016 | 30.24 | 31.13 | 30.24 | 31.13 | 5,398 | +0.88(+2.91%) |
Mar 15, 2016 | 30.25 | 30.90 | 30.25 | 30.25 | 1,421 | -1.15(-3.66%) |
Mar 14, 2016 | 30.53 | 31.40 | 30.53 | 31.40 | 3,519 | -0.20(-0.63%) |
Mar 11, 2016 | 31.68 | 31.68 | 31.60 | 31.60 | 2,120 | +0.45(+1.44%) |
Mar 10, 2016 | 30.84 | 31.15 | 30.84 | 31.15 | 648 | +1.15(+3.83%) |
Mar 09, 2016 | 29.97 | 30.53 | 29.97 | 30.00 | 5,316 | -0.44(-1.45%) |
Mar 08, 2016 | 29.79 | 30.48 | 29.79 | 30.44 | 8,516 | -0.09(-0.29%) |
Mar 07, 2016 | 30.47 | 30.64 | 30.47 | 30.53 | 880 | -0.19(-0.62%) |
Mar 04, 2016 | 31.62 | 31.68 | 30.72 | 30.72 | 2,284 | +0.32(+1.05%) |
Mar 03, 2016 | 30.51 | 30.54 | 30.40 | 30.40 | 10,247 | -0.88(-2.81%) |
Mar 02, 2016 | 31.32 | 31.34 | 31.28 | 31.28 | 1,468 | +1.09(+3.61%) |
Mar 01, 2016 | 30.64 | 30.73 | 30.14 | 30.19 | 6,217 | +0.56(+1.89%) |
Feb 29, 2016 | 29.16 | 29.84 | 29.16 | 29.63 | 7,727 | -0.17(-0.57%) |
Feb 26, 2016 | 30.43 | 30.43 | 29.80 | 29.80 | 1,364 | +0.49(+1.67%) |
Feb 25, 2016 | 29.16 | 30.09 | 29.16 | 29.31 | 1,251 | +0.16(+0.55%) |
Feb 24, 2016 | 28.83 | 29.93 | 28.83 | 29.15 | 2,852 | -0.43(-1.45%) |
Feb 23, 2016 | 29.54 | 29.61 | 29.10 | 29.58 | 2,417 | -0.26(-0.87%) |
Feb 22, 2016 | 29.88 | 29.88 | 29.84 | 29.84 | 1,791 | +0.23(+0.78%) |
Feb 19, 2016 | 28.88 | 29.68 | 28.88 | 29.61 | 1,224 | +0.23(+0.78%) |
Feb 18, 2016 | 29.90 | 29.94 | 29.38 | 29.38 | 2,521 | -0.86(-2.84%) |
Feb 17, 2016 | 30.04 | 30.24 | 29.20 | 30.24 | 4,452 | +0.63(+2.13%) |
Feb 16, 2016 | 30.61 | 30.75 | 29.61 | 29.61 | 7,271 | +0.96(+3.35%) |
Feb 12, 2016 | 28.65 | 28.65 | 28.65 | 0 | -1.54(-5.10%) | |
Feb 11, 2016 | 30.49 | 30.53 | 29.50 | 30.19 | 5,463 | -1.02(-3.27%) |
Feb 10, 2016 | 30.93 | 31.21 | 30.10 | 31.21 | 23,555 | -1.19(-3.67%) |
Feb 09, 2016 | 31.81 | 32.40 | 31.54 | 32.40 | 11,373 | +0.95(+3.02%) |
Feb 08, 2016 | 31.61 | 31.61 | 30.54 | 31.45 | 2,427 | -0.14(-0.44%) |
Feb 05, 2016 | 31.38 | 31.62 | 30.73 | 31.59 | 3,618 | +0.10(+0.32%) |
Feb 04, 2016 | 31.69 | 32.39 | 31.49 | 31.49 | 10,774 | -0.21(-0.66%) |
Feb 03, 2016 | 32.24 | 32.30 | 31.24 | 31.70 | 7,877 | +0.16(+0.51%) |
Feb 02, 2016 | 31.85 | 31.85 | 31.17 | 31.54 | 78,653 | -0.11(-0.35%) |
Feb 01, 2016 | 31.57 | 31.65 | 31.13 | 31.65 | 9,090 | -0.35(-1.09%) |
Jan 29, 2016 | 31.72 | 32.00 | 31.14 | 32.00 | 10,388 | +2.00(+6.67%) |
Jan 28, 2016 | 29.71 | 31.95 | 29.71 | 30.00 | 254,765 | -2.25(-6.98%) |
Jan 27, 2016 | 31.73 | 32.25 | 29.62 | 32.25 | 7,993 | +0.10(+0.31%) |
Jan 26, 2016 | 31.48 | 32.15 | 29.48 | 32.15 | 6,743 | +0.54(+1.71%) |
Jan 25, 2016 | 31.29 | 31.61 | 28.74 | 31.61 | 11,852 | +2.61(+9.00%) |
Jan 22, 2016 | 30.50 | 30.50 | 29.00 | 29.00 | 2,787 | -0.25(-0.85%) |
Jan 21, 2016 | 27.37 | 33.93 | 27.37 | 29.25 | 3,161 | +3.42(+13.24%) |
Jan 20, 2016 | 25.83 | 32.68 | 25.83 | 25.83 | 11,560 | -5.85(-18.47%) |
Jan 19, 2016 | 28.17 | 31.68 | 28.07 | 31.68 | 5,711 | +1.14(+3.73%) |
Jan 15, 2016 | 30.54 | 30.54 | 30.54 | 0 | +0.39(+1.29%) | |
Jan 14, 2016 | 28.95 | 30.15 | 28.95 | 30.15 | 3,470 | -0.35(-1.15%) |
Jan 13, 2016 | 30.50 | 30.50 | 29.25 | 30.50 | 2,289 | +1.00(+3.39%) |
Jan 12, 2016 | 29.50 | 29.50 | 29.50 | 29.50 | 7,679 | -1.50(-4.84%) |
Jan 11, 2016 | 31.00 | 31.00 | 28.50 | 31.00 | 4,490 | +0.50(+1.64%) |
Jan 08, 2016 | 29.00 | 30.50 | 29.00 | 30.50 | 11,719 | +0.25(+0.83%) |
Jan 07, 2016 | 30.50 | 30.50 | 30.25 | 30.25 | 5,357 | -0.07(-0.23%) |
Jan 06, 2016 | 30.13 | 30.32 | 29.00 | 30.32 | 1,568 | +1.12(+3.84%) |