Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.02 | 35.58 | 33.80 | 35.09 | 989,493 | +1.45(+4.31%) |
Mar 30, 2016 | 34.23 | 35.35 | 33.38 | 33.64 | 808,169 | -0.64(-1.87%) |
Mar 29, 2016 | 33.60 | 34.28 | 32.60 | 34.28 | 1,217,995 | +0.64(+1.90%) |
Mar 28, 2016 | 34.72 | 35.00 | 33.50 | 33.64 | 948,326 | -1.04(-3.00%) |
Mar 24, 2016 | 34.11 | 34.68 | 34.68 | 34.68 | 1,303,200 | +0.09(+0.26%) |
Mar 23, 2016 | 36.70 | 37.84 | 34.53 | 34.59 | 1,153,257 | -2.18(-5.93%) |
Mar 22, 2016 | 34.55 | 36.85 | 34.46 | 36.77 | 1,344,627 | +2.24(+6.49%) |
Mar 21, 2016 | 33.91 | 35.23 | 33.70 | 34.53 | 1,194,838 | +0.61(+1.80%) |
Mar 18, 2016 | 33.01 | 34.25 | 32.61 | 33.92 | 1,774,296 | +0.93(+2.82%) |
Mar 17, 2016 | 32.23 | 33.40 | 31.28 | 32.99 | 1,312,342 | +0.47(+1.45%) |
Mar 16, 2016 | 31.77 | 32.58 | 31.32 | 32.52 | 2,103,088 | +0.77(+2.43%) |
Mar 15, 2016 | 33.58 | 33.86 | 31.23 | 31.75 | 2,234,751 | -2.05(-6.07%) |
Mar 14, 2016 | 33.62 | 34.26 | 33.25 | 33.80 | 961,198 | +0.44(+1.32%) |
Mar 11, 2016 | 32.76 | 33.40 | 32.18 | 33.36 | 840,154 | +0.88(+2.71%) |
Mar 10, 2016 | 32.64 | 33.18 | 31.88 | 32.48 | 1,407,318 | -0.05(-0.15%) |
Mar 09, 2016 | 32.56 | 32.78 | 30.84 | 32.53 | 1,130,867 | +0.39(+1.21%) |
Mar 08, 2016 | 33.84 | 34.24 | 31.98 | 32.14 | 1,051,707 | -1.94(-5.69%) |
Mar 07, 2016 | 32.46 | 34.55 | 32.01 | 34.08 | 1,124,109 | +1.55(+4.76%) |
Mar 04, 2016 | 31.73 | 33.17 | 31.28 | 32.53 | 1,466,572 | +0.96(+3.04%) |
Mar 03, 2016 | 32.53 | 32.73 | 30.91 | 31.57 | 1,026,075 | -0.89(-2.74%) |
Mar 02, 2016 | 31.86 | 33.37 | 31.28 | 32.46 | 1,659,795 | +0.51(+1.60%) |
Mar 01, 2016 | 30.28 | 31.97 | 29.99 | 31.95 | 926,332 | +1.76(+5.83%) |
Feb 29, 2016 | 30.95 | 31.43 | 30.10 | 30.19 | 1,155,096 | -0.82(-2.64%) |
Feb 26, 2016 | 30.45 | 31.10 | 29.52 | 31.01 | 894,918 | +0.91(+3.02%) |
Feb 25, 2016 | 30.12 | 31.22 | 29.44 | 30.10 | 1,098,896 | +0.22(+0.74%) |
Feb 24, 2016 | 29.20 | 30.08 | 28.32 | 29.88 | 792,824 | +0.37(+1.25%) |
Feb 23, 2016 | 30.53 | 31.04 | 29.49 | 29.51 | 981,228 | -1.01(-3.31%) |
Feb 22, 2016 | 30.71 | 31.42 | 29.89 | 30.52 | 1,080,080 | +0.09(+0.30%) |
Feb 19, 2016 | 29.77 | 30.91 | 29.09 | 30.43 | 1,626,740 | +0.59(+1.98%) |
Feb 18, 2016 | 31.90 | 32.74 | 29.32 | 29.84 | 1,779,079 | -1.77(-5.60%) |
Feb 17, 2016 | 31.05 | 31.85 | 30.30 | 31.61 | 1,983,709 | +0.99(+3.23%) |
Feb 16, 2016 | 28.97 | 30.82 | 28.85 | 30.62 | 1,709,388 | +1.98(+6.91%) |
Feb 12, 2016 | 27.54 | 28.64 | 28.64 | 28.64 | 1,518,400 | +1.60(+5.92%) |
Feb 11, 2016 | 26.14 | 27.70 | 26.11 | 27.04 | 2,144,603 | +0.17(+0.63%) |
Feb 10, 2016 | 28.20 | 28.39 | 26.02 | 26.87 | 3,669,674 | -2.17(-7.47%) |
Feb 09, 2016 | 28.59 | 30.10 | 28.04 | 29.04 | 2,236,315 | -0.31(-1.06%) |
Feb 08, 2016 | 31.01 | 31.09 | 28.61 | 29.35 | 1,958,660 | -2.50(-7.85%) |
Feb 05, 2016 | 32.83 | 33.22 | 30.08 | 31.85 | 3,317,954 | -1.03(-3.13%) |
Feb 04, 2016 | 32.35 | 34.36 | 32.00 | 32.88 | 2,904,967 | +0.57(+1.76%) |
Feb 03, 2016 | 31.77 | 32.37 | 29.31 | 32.31 | 2,037,819 | +0.64(+2.02%) |
Feb 02, 2016 | 32.32 | 32.88 | 31.33 | 31.67 | 1,974,450 | -1.16(-3.53%) |
Feb 01, 2016 | 32.61 | 33.32 | 31.66 | 32.83 | 2,166,369 | -0.15(-0.45%) |
Jan 29, 2016 | 33.65 | 34.09 | 30.37 | 32.98 | 3,128,445 | -0.69(-2.05%) |
Jan 28, 2016 | 38.25 | 38.26 | 33.15 | 33.67 | 1,276,934 | -2.05(-5.74%) |
Jan 27, 2016 | 37.38 | 37.97 | 35.55 | 35.72 | 630,310 | -1.50(-4.03%) |
Jan 26, 2016 | 37.70 | 38.22 | 36.51 | 37.22 | 957,353 | -0.43(-1.14%) |
Jan 25, 2016 | 37.26 | 38.24 | 36.30 | 37.65 | 1,122,580 | +0.04(+0.11%) |
Jan 22, 2016 | 36.95 | 37.68 | 35.61 | 37.61 | 1,044,713 | +1.53(+4.24%) |
Jan 21, 2016 | 38.00 | 38.43 | 36.01 | 36.08 | 1,354,529 | -1.27(-3.40%) |
Jan 20, 2016 | 34.44 | 38.18 | 34.17 | 37.35 | 1,391,933 | +1.96(+5.54%) |
Jan 19, 2016 | 36.76 | 37.52 | 34.76 | 35.39 | 1,210,275 | -0.63(-1.75%) |
Jan 15, 2016 | 35.96 | 36.02 | 36.02 | 36.02 | 1,447,700 | -1.16(-3.12%) |
Jan 14, 2016 | 36.11 | 37.75 | 34.62 | 37.18 | 1,263,076 | +0.82(+2.26%) |
Jan 13, 2016 | 37.85 | 38.59 | 36.12 | 36.36 | 1,110,068 | -1.57(-4.14%) |
Jan 12, 2016 | 36.64 | 38.56 | 36.01 | 37.93 | 1,451,478 | +1.93(+5.36%) |
Jan 11, 2016 | 37.72 | 37.94 | 34.59 | 36.00 | 973,757 | -1.36(-3.64%) |
Jan 08, 2016 | 38.45 | 38.75 | 37.16 | 37.36 | 688,504 | -0.53(-1.40%) |
Jan 07, 2016 | 39.42 | 41.49 | 37.89 | 37.89 | 961,805 | -2.44(-6.05%) |
Jan 06, 2016 | 41.84 | 42.00 | 40.05 | 40.33 | 1,204,694 | -2.21(-5.20%) |
Jan 05, 2016 | 42.07 | 43.58 | 42.07 | 42.54 | 780,939 | +0.62(+1.48%) |