Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.27 | 28.45 | 28.22 | 28.43 | 3,123 | +0.07(+0.24%) |
Mar 30, 2016 | 28.19 | 28.36 | 28.15 | 28.36 | 8,448 | -0.46(-1.59%) |
Mar 29, 2016 | 29.39 | 29.40 | 28.82 | 28.82 | 128,012 | -0.31(-1.05%) |
Mar 28, 2016 | 29.44 | 29.44 | 29.13 | 29.13 | 34,992 | -0.36(-1.23%) |
Mar 24, 2016 | 29.60 | 29.49 | 29.49 | 29.49 | 5,430 | +0.39(+1.35%) |
Mar 23, 2016 | 28.72 | 29.10 | 28.72 | 29.10 | 11,974 | +0.53(+1.84%) |
Mar 22, 2016 | 28.80 | 28.80 | 28.57 | 28.57 | 1,161 | +0.12(+0.44%) |
Mar 21, 2016 | 28.43 | 28.54 | 28.34 | 28.45 | 6,256 | -0.06(-0.20%) |
Mar 18, 2016 | 28.49 | 28.51 | 28.35 | 28.51 | 9,794 | -0.21(-0.74%) |
Mar 17, 2016 | 29.02 | 29.11 | 28.68 | 28.72 | 5,825 | -0.31(-1.06%) |
Mar 16, 2016 | 29.65 | 29.72 | 29.02 | 29.02 | 3,641 | -0.42(-1.44%) |
Mar 15, 2016 | 29.57 | 29.60 | 29.45 | 29.45 | 2,695 | +0.32(+1.08%) |
Mar 14, 2016 | 29.18 | 29.32 | 29.08 | 29.13 | 2,164 | -0.14(-0.47%) |
Mar 11, 2016 | 29.60 | 29.60 | 29.27 | 29.27 | 1,588 | -1.18(-3.88%) |
Mar 10, 2016 | 30.10 | 30.61 | 30.07 | 30.45 | 2,736 | +0.32(+1.05%) |
Mar 09, 2016 | 30.07 | 30.13 | 30.06 | 30.13 | 1,226 | +0.02(+0.06%) |
Mar 08, 2016 | 30.04 | 30.20 | 29.97 | 30.11 | 8,655 | +0.65(+2.19%) |
Mar 07, 2016 | 29.70 | 29.72 | 29.39 | 29.47 | 7,280 | +0.33(+1.14%) |
Mar 04, 2016 | 29.84 | 29.84 | 29.14 | 29.14 | 24,076 | -0.91(-3.03%) |
Mar 03, 2016 | 30.34 | 30.43 | 30.05 | 30.05 | 3,397 | -0.07(-0.22%) |
Mar 02, 2016 | 30.40 | 30.55 | 30.11 | 30.11 | 7,507 | -0.72(-2.34%) |
Mar 01, 2016 | 31.26 | 31.35 | 30.75 | 30.84 | 24,378 | -0.99(-3.10%) |
Feb 29, 2016 | 31.87 | 31.87 | 31.56 | 31.82 | 16,083 | +0.05(+0.17%) |
Feb 26, 2016 | 31.40 | 31.77 | 31.37 | 31.77 | 12,912 | -0.06(-0.19%) |
Feb 25, 2016 | 32.32 | 32.37 | 31.83 | 31.83 | 16,506 | +0.17(+0.53%) |
Feb 24, 2016 | 32.33 | 32.42 | 31.63 | 31.66 | 20,317 | +0.05(+0.15%) |
Feb 23, 2016 | 31.34 | 31.65 | 31.33 | 31.61 | 14,883 | +0.74(+2.40%) |
Feb 22, 2016 | 31.30 | 31.30 | 30.81 | 30.87 | 95,606 | -0.86(-2.72%) |
Feb 19, 2016 | 31.84 | 31.84 | 31.72 | 31.73 | 10,762 | +0.17(+0.55%) |
Feb 18, 2016 | 31.25 | 31.70 | 31.24 | 31.56 | 7,006 | +0.09(+0.27%) |
Feb 17, 2016 | 31.79 | 31.89 | 31.46 | 31.47 | 23,186 | -0.62(-1.94%) |
Feb 16, 2016 | 32.09 | 32.31 | 32.05 | 32.10 | 52,191 | -1.33(-3.97%) |
Feb 12, 2016 | 33.85 | 33.42 | 33.42 | 33.42 | 16,813 | -0.70(-2.04%) |
Feb 11, 2016 | 34.43 | 34.57 | 33.92 | 34.12 | 61,927 | +0.62(+1.86%) |
Feb 10, 2016 | 33.24 | 33.50 | 32.88 | 33.50 | 6,147 | -0.02(-0.06%) |
Feb 09, 2016 | 33.99 | 34.00 | 33.50 | 33.51 | 19,673 | +0.18(+0.55%) |
Feb 08, 2016 | 33.22 | 33.78 | 33.14 | 33.33 | 15,868 | +0.57(+1.75%) |
Feb 05, 2016 | 32.22 | 32.80 | 32.15 | 32.76 | 11,496 | +0.24(+0.74%) |
Feb 04, 2016 | 32.22 | 32.55 | 32.02 | 32.52 | 4,203 | +0.33(+1.01%) |
Feb 03, 2016 | 32.59 | 33.03 | 32.17 | 32.19 | 15,336 | -0.52(-1.58%) |
Feb 02, 2016 | 32.07 | 32.75 | 32.07 | 32.71 | 6,559 | +0.84(+2.64%) |
Feb 01, 2016 | 31.95 | 32.05 | 31.84 | 31.87 | 14,777 | +0.62(+1.99%) |
Jan 29, 2016 | 31.60 | 31.60 | 31.23 | 31.24 | 22,671 | -1.04(-3.23%) |
Jan 28, 2016 | 32.14 | 32.49 | 31.98 | 32.29 | 5,697 | -0.46(-1.40%) |
Jan 27, 2016 | 32.57 | 32.87 | 32.16 | 32.75 | 13,379 | +0.37(+1.14%) |
Jan 26, 2016 | 32.70 | 32.70 | 32.23 | 32.38 | 8,446 | -0.14(-0.42%) |
Jan 25, 2016 | 32.19 | 32.54 | 32.14 | 32.52 | 11,157 | +0.70(+2.20%) |
Jan 22, 2016 | 31.84 | 32.07 | 31.81 | 31.82 | 19,913 | -1.11(-3.37%) |
Jan 21, 2016 | 33.25 | 33.33 | 32.58 | 32.93 | 17,684 | -0.24(-0.72%) |
Jan 20, 2016 | 33.36 | 33.88 | 32.87 | 33.17 | 83,804 | +1.05(+3.28%) |
Jan 19, 2016 | 31.74 | 32.35 | 31.62 | 32.12 | 68,192 | -0.79(-2.39%) |
Jan 15, 2016 | 32.93 | 32.90 | 32.90 | 32.90 | 90,334 | +1.50(+4.79%) |
Jan 14, 2016 | 31.96 | 32.18 | 31.25 | 31.40 | 42,103 | -0.47(-1.47%) |
Jan 13, 2016 | 31.07 | 31.95 | 31.04 | 31.87 | 14,448 | +0.63(+2.02%) |
Jan 12, 2016 | 31.20 | 31.48 | 30.92 | 31.24 | 32,216 | +0.07(+0.22%) |
Jan 11, 2016 | 31.04 | 31.53 | 31.03 | 31.17 | 26,724 | +0.08(+0.25%) |
Jan 08, 2016 | 30.41 | 31.11 | 30.41 | 31.09 | 18,101 | +0.35(+1.13%) |
Jan 07, 2016 | 30.62 | 30.79 | 30.01 | 30.74 | 102,093 | +1.19(+4.04%) |
Jan 06, 2016 | 29.68 | 29.74 | 29.50 | 29.55 | 23,528 | +0.60(+2.08%) |
Jan 05, 2016 | 29.03 | 29.12 | 28.95 | 28.95 | 12,177 | +0.09(+0.30%) |