Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.11 | 21.85 | 20.84 | 21.47 | 398,032 | +0.30(+1.42%) |
Mar 30, 2016 | 20.64 | 21.53 | 20.50 | 21.17 | 445,110 | +0.70(+3.39%) |
Mar 29, 2016 | 19.96 | 20.55 | 19.70 | 20.48 | 487,748 | +0.40(+1.97%) |
Mar 28, 2016 | 19.61 | 20.47 | 19.50 | 20.08 | 448,890 | +0.46(+2.34%) |
Mar 24, 2016 | 19.59 | 19.62 | 19.62 | 19.62 | 450,800 | -0.04(-0.18%) |
Mar 23, 2016 | 20.11 | 20.25 | 19.64 | 19.66 | 333,472 | -0.45(-2.21%) |
Mar 22, 2016 | 20.36 | 20.59 | 20.05 | 20.10 | 278,932 | -0.38(-1.88%) |
Mar 21, 2016 | 20.34 | 20.70 | 20.32 | 20.48 | 378,934 | +0.16(+0.79%) |
Mar 18, 2016 | 21.00 | 21.12 | 20.29 | 20.32 | 504,658 | -0.73(-3.47%) |
Mar 17, 2016 | 20.41 | 21.23 | 20.41 | 21.05 | 315,010 | +0.52(+2.51%) |
Mar 16, 2016 | 20.08 | 20.57 | 19.96 | 20.54 | 235,854 | +0.46(+2.29%) |
Mar 15, 2016 | 20.61 | 20.86 | 19.93 | 20.08 | 453,346 | -0.62(-3.02%) |
Mar 14, 2016 | 20.42 | 20.80 | 20.32 | 20.70 | 210,738 | +0.13(+0.66%) |
Mar 11, 2016 | 20.99 | 21.30 | 20.21 | 20.57 | 327,460 | -0.18(-0.87%) |
Mar 10, 2016 | 20.95 | 20.98 | 20.13 | 20.75 | 418,366 | -0.24(-1.14%) |
Mar 09, 2016 | 20.94 | 21.14 | 20.51 | 20.99 | 331,544 | +0.19(+0.94%) |
Mar 08, 2016 | 21.52 | 22.29 | 20.76 | 20.80 | 716,990 | -0.60(-2.80%) |
Mar 07, 2016 | 22.20 | 22.36 | 20.92 | 21.39 | 624,116 | -0.91(-4.08%) |
Mar 04, 2016 | 22.88 | 22.88 | 22.08 | 22.30 | 595,692 | -0.52(-2.26%) |
Mar 03, 2016 | 22.66 | 22.91 | 22.48 | 22.82 | 199,002 | +0.14(+0.62%) |
Mar 02, 2016 | 22.68 | 22.75 | 22.36 | 22.68 | 177,184 | +0.04(+0.15%) |
Mar 01, 2016 | 22.65 | 22.86 | 21.29 | 22.64 | 195,488 | +0.29(+1.27%) |
Feb 29, 2016 | 22.31 | 22.90 | 22.22 | 22.36 | 358,738 | +0.06(+0.27%) |
Feb 26, 2016 | 21.93 | 22.32 | 21.88 | 22.30 | 209,812 | +0.48(+2.18%) |
Feb 25, 2016 | 22.00 | 22.66 | 21.75 | 21.82 | 309,704 | -0.10(-0.43%) |
Feb 24, 2016 | 21.11 | 21.94 | 20.89 | 21.92 | 285,226 | +0.61(+2.86%) |
Feb 23, 2016 | 21.10 | 21.43 | 21.00 | 21.31 | 246,902 | +0.10(+0.47%) |
Feb 22, 2016 | 21.09 | 21.22 | 20.85 | 21.21 | 369,992 | +0.20(+0.95%) |
Feb 19, 2016 | 20.84 | 21.29 | 20.81 | 21.01 | 353,546 | +0.11(+0.53%) |
Feb 18, 2016 | 20.61 | 21.13 | 20.59 | 20.90 | 774,770 | +0.20(+0.97%) |
Feb 17, 2016 | 20.79 | 20.86 | 20.23 | 20.70 | 582,040 | -0.12(-0.60%) |
Feb 16, 2016 | 20.77 | 21.21 | 20.55 | 20.82 | 531,358 | +0.26(+1.26%) |
Feb 12, 2016 | 20.30 | 20.57 | 20.57 | 20.57 | 635,600 | +0.30(+1.51%) |
Feb 11, 2016 | 20.30 | 21.04 | 20.11 | 20.26 | 516,134 | -0.39(-1.89%) |
Feb 10, 2016 | 20.93 | 21.30 | 20.56 | 20.65 | 590,312 | -0.09(-0.41%) |
Feb 09, 2016 | 22.32 | 23.00 | 20.66 | 20.73 | 634,482 | -1.93(-8.50%) |
Feb 08, 2016 | 23.75 | 23.90 | 22.24 | 22.66 | 540,438 | -1.38(-5.74%) |
Feb 05, 2016 | 24.70 | 24.70 | 23.87 | 24.04 | 420,562 | -0.66(-2.67%) |
Feb 04, 2016 | 28.98 | 28.98 | 24.03 | 24.70 | 2,229,740 | -6.27(-20.25%) |
Feb 03, 2016 | 31.77 | 31.91 | 30.91 | 30.97 | 264,544 | -0.58(-1.84%) |
Feb 02, 2016 | 32.23 | 32.23 | 30.87 | 31.55 | 337,536 | -0.94(-2.89%) |
Feb 01, 2016 | 32.44 | 32.88 | 32.15 | 32.49 | 203,980 | -0.15(-0.46%) |
Jan 29, 2016 | 32.35 | 32.93 | 31.72 | 32.64 | 237,688 | +0.34(+1.05%) |
Jan 28, 2016 | 32.44 | 32.48 | 32.00 | 32.30 | 205,502 | +0.22(+0.69%) |
Jan 27, 2016 | 32.30 | 32.53 | 31.64 | 32.08 | 210,186 | -0.39(-1.20%) |
Jan 26, 2016 | 32.58 | 32.73 | 32.12 | 32.47 | 196,998 | -0.02(-0.08%) |
Jan 25, 2016 | 32.83 | 33.08 | 32.14 | 32.49 | 237,538 | -0.37(-1.11%) |
Jan 22, 2016 | 32.03 | 33.09 | 31.92 | 32.86 | 223,404 | +1.27(+4.02%) |
Jan 21, 2016 | 31.62 | 31.77 | 30.84 | 31.59 | 210,262 | -0.11(-0.35%) |
Jan 20, 2016 | 30.84 | 32.02 | 29.61 | 31.70 | 282,600 | +0.59(+1.91%) |
Jan 19, 2016 | 31.34 | 31.74 | 30.64 | 31.11 | 288,512 | -0.07(-0.24%) |
Jan 15, 2016 | 30.68 | 31.18 | 31.18 | 31.18 | 402,200 | -0.46(-1.44%) |
Jan 14, 2016 | 30.29 | 31.76 | 29.68 | 31.64 | 341,948 | +1.48(+4.89%) |
Jan 13, 2016 | 31.28 | 31.82 | 29.78 | 30.16 | 287,446 | -1.08(-3.46%) |
Jan 12, 2016 | 31.62 | 31.85 | 30.86 | 31.24 | 136,908 | -0.18(-0.56%) |
Jan 11, 2016 | 30.77 | 31.51 | 30.59 | 31.41 | 190,978 | +0.62(+2.01%) |
Jan 08, 2016 | 31.96 | 32.41 | 30.60 | 30.80 | 293,754 | -1.19(-3.74%) |
Jan 07, 2016 | 31.95 | 32.66 | 31.66 | 31.99 | 286,518 | -0.33(-1.02%) |
Jan 06, 2016 | 32.98 | 33.55 | 32.23 | 32.32 | 361,608 | -1.08(-3.22%) |
Jan 05, 2016 | 34.07 | 34.07 | 33.17 | 33.40 | 111,676 | -0.50(-1.49%) |