Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.08 | 32.14 | 31.00 | 31.52 | 1,308,693 | +1.05(+3.45%) |
Mar 30, 2016 | 31.13 | 31.76 | 29.94 | 30.47 | 1,004,485 | -0.21(-0.68%) |
Mar 29, 2016 | 29.93 | 30.78 | 29.47 | 30.68 | 727,974 | +0.03(+0.10%) |
Mar 28, 2016 | 30.89 | 31.15 | 30.10 | 30.65 | 734,059 | -0.41(-1.32%) |
Mar 24, 2016 | 29.87 | 31.06 | 31.06 | 31.06 | 566,900 | +0.44(+1.44%) |
Mar 23, 2016 | 30.67 | 31.32 | 30.58 | 30.62 | 702,381 | -0.50(-1.61%) |
Mar 22, 2016 | 31.33 | 31.90 | 30.75 | 31.12 | 794,900 | -0.68(-2.14%) |
Mar 21, 2016 | 31.19 | 31.99 | 31.05 | 31.80 | 1,144,232 | +0.36(+1.15%) |
Mar 18, 2016 | 32.68 | 33.05 | 31.04 | 31.44 | 2,105,547 | -0.86(-2.66%) |
Mar 17, 2016 | 31.20 | 32.67 | 31.16 | 32.30 | 1,424,904 | +1.62(+5.28%) |
Mar 16, 2016 | 30.09 | 30.92 | 30.09 | 30.68 | 1,067,563 | +0.80(+2.68%) |
Mar 15, 2016 | 30.23 | 30.54 | 29.30 | 29.88 | 1,614,049 | -0.81(-2.64%) |
Mar 14, 2016 | 30.01 | 31.33 | 29.66 | 30.69 | 827,077 | -0.05(-0.16%) |
Mar 11, 2016 | 29.95 | 31.02 | 29.77 | 30.74 | 968,869 | +1.47(+5.02%) |
Mar 10, 2016 | 28.99 | 29.42 | 28.15 | 29.27 | 853,334 | -0.07(-0.24%) |
Mar 09, 2016 | 29.41 | 30.27 | 28.63 | 29.34 | 1,186,607 | +0.57(+1.98%) |
Mar 08, 2016 | 29.59 | 29.87 | 28.51 | 28.77 | 1,021,149 | -1.23(-4.10%) |
Mar 07, 2016 | 29.44 | 30.26 | 28.88 | 30.00 | 1,635,880 | +0.52(+1.76%) |
Mar 04, 2016 | 29.00 | 29.67 | 28.60 | 29.48 | 1,408,118 | +0.79(+2.75%) |
Mar 03, 2016 | 28.00 | 29.41 | 27.36 | 28.69 | 1,287,260 | +0.43(+1.52%) |
Mar 02, 2016 | 26.52 | 28.33 | 26.26 | 28.26 | 1,015,754 | +1.45(+5.41%) |
Mar 01, 2016 | 26.38 | 26.95 | 25.89 | 26.81 | 1,703,065 | +0.70(+2.68%) |
Feb 29, 2016 | 25.02 | 26.45 | 24.93 | 26.11 | 1,549,307 | +1.18(+4.73%) |
Feb 26, 2016 | 23.63 | 25.50 | 23.46 | 24.93 | 1,214,718 | +2.09(+9.15%) |
Feb 25, 2016 | 23.06 | 23.09 | 22.14 | 22.84 | 1,212,085 | -0.19(-0.83%) |
Feb 24, 2016 | 22.35 | 23.12 | 21.44 | 23.03 | 1,289,889 | -0.03(-0.13%) |
Feb 23, 2016 | 24.02 | 24.65 | 22.97 | 23.06 | 1,458,033 | -1.21(-4.99%) |
Feb 22, 2016 | 24.87 | 24.95 | 24.22 | 24.27 | 1,537,782 | -0.11(-0.45%) |
Feb 19, 2016 | 24.60 | 24.64 | 23.64 | 24.38 | 1,754,810 | -0.71(-2.83%) |
Feb 18, 2016 | 24.67 | 25.39 | 22.44 | 25.09 | 2,226,074 | +0.27(+1.09%) |
Feb 17, 2016 | 24.16 | 25.94 | 24.13 | 24.82 | 1,838,431 | +0.93(+3.89%) |
Feb 16, 2016 | 23.66 | 24.19 | 23.19 | 23.89 | 1,076,857 | +0.77(+3.33%) |
Feb 12, 2016 | 22.82 | 23.12 | 23.12 | 23.12 | 1,165,100 | +0.76(+3.40%) |
Feb 11, 2016 | 22.32 | 22.98 | 21.79 | 22.36 | 1,334,024 | -0.54(-2.36%) |
Feb 10, 2016 | 22.78 | 23.67 | 22.78 | 22.90 | 1,740,571 | -0.20(-0.87%) |
Feb 09, 2016 | 24.13 | 24.26 | 22.42 | 23.10 | 1,984,366 | -1.51(-6.14%) |
Feb 08, 2016 | 24.00 | 24.70 | 23.52 | 24.61 | 1,005,539 | +0.11(+0.45%) |
Feb 05, 2016 | 25.31 | 25.89 | 24.32 | 24.50 | 1,738,071 | -0.89(-3.51%) |
Feb 04, 2016 | 25.28 | 26.85 | 25.01 | 25.39 | 1,865,347 | +0.49(+1.97%) |
Feb 03, 2016 | 25.24 | 25.24 | 23.54 | 24.90 | 1,895,272 | +0.16(+0.65%) |
Feb 02, 2016 | 25.25 | 25.35 | 24.53 | 24.74 | 1,550,625 | -1.39(-5.32%) |
Feb 01, 2016 | 27.48 | 27.57 | 25.83 | 26.13 | 1,639,661 | -2.10(-7.44%) |
Jan 29, 2016 | 26.70 | 28.25 | 26.55 | 28.23 | 1,163,755 | +1.69(+6.37%) |
Jan 28, 2016 | 28.50 | 28.63 | 26.38 | 26.54 | 1,296,308 | -0.50(-1.85%) |
Jan 27, 2016 | 25.92 | 27.53 | 25.71 | 27.04 | 1,211,894 | +0.94(+3.60%) |
Jan 26, 2016 | 25.53 | 26.12 | 24.75 | 26.10 | 1,730,950 | +1.35(+5.45%) |
Jan 25, 2016 | 26.30 | 27.06 | 24.71 | 24.75 | 1,973,916 | -2.28(-8.44%) |
Jan 22, 2016 | 26.97 | 27.31 | 26.27 | 27.03 | 1,390,737 | +1.30(+5.05%) |
Jan 21, 2016 | 24.54 | 26.85 | 23.99 | 25.73 | 1,515,667 | +0.69(+2.76%) |
Jan 20, 2016 | 24.70 | 25.37 | 23.75 | 25.04 | 1,285,434 | -0.36(-1.42%) |
Jan 19, 2016 | 26.84 | 27.07 | 24.96 | 25.40 | 1,607,357 | -1.33(-4.98%) |
Jan 15, 2016 | 24.89 | 26.73 | 26.73 | 26.73 | 1,650,200 | +0.57(+2.18%) |
Jan 14, 2016 | 25.15 | 26.37 | 24.47 | 26.16 | 1,031,490 | +1.18(+4.72%) |
Jan 13, 2016 | 25.27 | 26.25 | 24.84 | 24.98 | 1,176,616 | -0.29(-1.15%) |
Jan 12, 2016 | 25.73 | 25.73 | 24.34 | 25.27 | 1,067,608 | +0.28(+1.12%) |
Jan 11, 2016 | 25.99 | 25.99 | 24.45 | 24.99 | 1,366,563 | -0.86(-3.33%) |
Jan 08, 2016 | 26.86 | 26.86 | 25.81 | 25.85 | 1,299,388 | -0.72(-2.71%) |
Jan 07, 2016 | 25.96 | 26.77 | 25.86 | 26.57 | 3,156,071 | -0.11(-0.41%) |
Jan 06, 2016 | 26.65 | 26.82 | 26.20 | 26.68 | 1,079,502 | -0.73(-2.66%) |
Jan 05, 2016 | 28.04 | 27.93 | 27.00 | 27.41 | 713,164 | -0.63(-2.25%) |