Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.00 | 34.66 | 33.80 | 34.34 | 45,115 | +0.60(+1.78%) |
Mar 30, 2016 | 33.50 | 34.22 | 33.50 | 33.74 | 146,110 | +0.39(+1.17%) |
Mar 29, 2016 | 30.64 | 33.37 | 29.70 | 33.35 | 42,492 | +2.84(+9.31%) |
Mar 28, 2016 | 29.80 | 30.57 | 29.27 | 30.51 | 30,084 | +0.63(+2.11%) |
Mar 24, 2016 | 29.99 | 29.88 | 29.88 | 29.88 | 38,300 | -0.29(-0.96%) |
Mar 23, 2016 | 29.77 | 30.87 | 29.33 | 30.17 | 66,290 | +0.50(+1.69%) |
Mar 22, 2016 | 29.67 | 30.22 | 29.22 | 29.67 | 34,184 | -0.18(-0.60%) |
Mar 21, 2016 | 30.85 | 31.60 | 29.60 | 29.85 | 24,597 | -0.84(-2.74%) |
Mar 18, 2016 | 30.38 | 31.77 | 28.89 | 30.69 | 99,914 | +0.68(+2.27%) |
Mar 17, 2016 | 28.88 | 30.43 | 28.80 | 30.01 | 48,002 | +0.73(+2.49%) |
Mar 16, 2016 | 28.92 | 29.32 | 28.35 | 29.28 | 45,106 | +0.44(+1.53%) |
Mar 15, 2016 | 29.10 | 29.93 | 28.81 | 28.84 | 26,859 | -0.13(-0.45%) |
Mar 14, 2016 | 28.57 | 29.23 | 28.50 | 28.97 | 50,656 | +0.00(+0.00%) |
Mar 11, 2016 | 27.89 | 29.05 | 27.25 | 28.97 | 42,292 | +1.33(+4.81%) |
Mar 10, 2016 | 27.96 | 28.70 | 27.34 | 27.64 | 54,380 | -0.23(-0.83%) |
Mar 09, 2016 | 28.23 | 28.91 | 26.81 | 27.87 | 25,207 | -0.11(-0.39%) |
Mar 08, 2016 | 28.26 | 29.05 | 27.40 | 27.98 | 56,453 | -0.52(-1.82%) |
Mar 07, 2016 | 27.42 | 28.89 | 26.64 | 28.50 | 100,511 | +0.81(+2.93%) |
Mar 04, 2016 | 28.46 | 28.89 | 27.48 | 27.69 | 28,639 | -0.62(-2.19%) |
Mar 03, 2016 | 28.49 | 28.68 | 27.95 | 28.31 | 36,597 | +0.14(+0.50%) |
Mar 02, 2016 | 28.01 | 28.30 | 27.87 | 28.17 | 48,482 | +0.33(+1.19%) |
Mar 01, 2016 | 28.19 | 28.65 | 27.05 | 27.84 | 79,453 | -0.56(-1.97%) |
Feb 29, 2016 | 25.79 | 28.92 | 25.68 | 28.40 | 211,048 | +2.65(+10.29%) |
Feb 26, 2016 | 24.77 | 26.33 | 24.36 | 25.75 | 31,371 | +0.89(+3.58%) |
Feb 25, 2016 | 24.42 | 25.20 | 24.08 | 24.86 | 30,856 | +0.35(+1.43%) |
Feb 24, 2016 | 24.39 | 24.81 | 23.45 | 24.51 | 25,801 | +0.06(+0.25%) |
Feb 23, 2016 | 24.95 | 25.91 | 24.27 | 24.45 | 39,394 | -0.40(-1.61%) |
Feb 22, 2016 | 24.01 | 26.19 | 24.01 | 24.85 | 41,600 | +0.88(+3.67%) |
Feb 19, 2016 | 24.01 | 24.39 | 23.35 | 23.97 | 89,790 | -0.02(-0.08%) |
Feb 18, 2016 | 24.05 | 24.42 | 23.67 | 23.99 | 45,863 | +0.06(+0.25%) |
Feb 17, 2016 | 23.86 | 25.15 | 22.10 | 23.93 | 77,409 | -0.02(-0.08%) |
Feb 16, 2016 | 24.72 | 24.72 | 23.41 | 23.95 | 45,021 | -0.35(-1.44%) |
Feb 12, 2016 | 24.73 | 24.30 | 24.30 | 24.30 | 30,900 | -0.10(-0.41%) |
Feb 11, 2016 | 21.29 | 24.86 | 21.29 | 24.40 | 60,656 | +2.74(+12.65%) |
Feb 10, 2016 | 22.30 | 22.77 | 21.57 | 21.66 | 28,097 | -0.61(-2.74%) |
Feb 09, 2016 | 21.96 | 22.77 | 21.89 | 22.27 | 50,807 | -0.08(-0.36%) |
Feb 08, 2016 | 21.78 | 22.72 | 21.01 | 22.35 | 27,196 | -0.10(-0.45%) |
Feb 05, 2016 | 22.57 | 23.31 | 22.33 | 22.45 | 42,856 | -0.36(-1.58%) |
Feb 04, 2016 | 21.99 | 23.01 | 21.99 | 22.81 | 21,182 | +0.62(+2.79%) |
Feb 03, 2016 | 22.25 | 22.51 | 21.11 | 22.19 | 19,955 | -0.03(-0.14%) |
Feb 02, 2016 | 22.69 | 22.96 | 21.58 | 22.22 | 75,017 | -0.64(-2.80%) |
Feb 01, 2016 | 23.95 | 24.62 | 22.61 | 22.86 | 76,378 | -1.21(-5.03%) |
Jan 29, 2016 | 23.74 | 24.82 | 23.49 | 24.07 | 57,299 | +0.37(+1.56%) |
Jan 28, 2016 | 23.12 | 24.64 | 23.12 | 23.70 | 31,962 | -0.09(-0.38%) |
Jan 27, 2016 | 24.98 | 25.38 | 23.58 | 23.79 | 63,983 | -0.79(-3.21%) |
Jan 26, 2016 | 25.24 | 25.24 | 24.27 | 24.58 | 33,982 | -0.42(-1.68%) |
Jan 25, 2016 | 25.05 | 25.95 | 24.33 | 25.00 | 91,662 | -0.34(-1.34%) |
Jan 22, 2016 | 25.71 | 26.02 | 25.71 | 25.34 | 36,041 | +0.05(+0.20%) |
Jan 21, 2016 | 25.21 | 26.44 | 25.04 | 25.29 | 38,102 | -0.05(-0.20%) |
Jan 20, 2016 | 24.85 | 24.85 | 24.74 | 25.34 | 143,222 | +0.08(+0.32%) |
Jan 19, 2016 | 25.91 | 26.30 | 24.38 | 25.26 | 121,453 | -0.37(-1.44%) |
Jan 15, 2016 | 25.42 | 25.63 | 25.63 | 25.63 | 92,000 | -0.29(-1.12%) |
Jan 14, 2016 | 26.14 | 26.23 | 25.46 | 25.92 | 61,308 | +0.11(+0.43%) |
Jan 13, 2016 | 26.17 | 26.56 | 25.51 | 25.81 | 63,101 | -0.18(-0.69%) |
Jan 12, 2016 | 25.77 | 26.50 | 25.31 | 25.99 | 79,613 | +0.35(+1.37%) |
Jan 11, 2016 | 25.90 | 25.90 | 25.09 | 25.64 | 82,245 | -0.22(-0.85%) |
Jan 08, 2016 | 26.01 | 26.68 | 25.55 | 25.86 | 62,119 | -0.20(-0.77%) |
Jan 07, 2016 | 26.33 | 27.39 | 25.59 | 26.06 | 52,339 | -0.86(-3.19%) |
Jan 06, 2016 | 26.27 | 27.48 | 26.19 | 26.92 | 51,122 | +0.18(+0.67%) |
Jan 05, 2016 | 26.92 | 27.10 | 26.38 | 26.74 | 39,684 | +0.03(+0.11%) |