Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.62 | 30.96 | 30.04 | 30.10 | 509,427 | -0.42(-1.38%) |
Mar 30, 2016 | 30.56 | 30.98 | 30.03 | 30.52 | 529,009 | +0.05(+0.17%) |
Mar 29, 2016 | 29.95 | 30.55 | 29.58 | 30.47 | 851,909 | +0.41(+1.38%) |
Mar 28, 2016 | 30.43 | 30.43 | 29.84 | 30.06 | 450,736 | -0.10(-0.34%) |
Mar 24, 2016 | 29.94 | 30.16 | 30.16 | 30.16 | 628,976 | +0.40(+1.33%) |
Mar 23, 2016 | 29.67 | 31.43 | 29.56 | 29.76 | 689,018 | -0.79(-2.57%) |
Mar 22, 2016 | 30.53 | 30.88 | 30.53 | 30.55 | 392,925 | -0.19(-0.63%) |
Mar 21, 2016 | 31.03 | 31.04 | 30.29 | 30.74 | 442,753 | -0.03(-0.11%) |
Mar 18, 2016 | 30.66 | 31.21 | 30.23 | 30.78 | 1,085,843 | +0.38(+1.25%) |
Mar 17, 2016 | 29.11 | 30.50 | 28.60 | 30.40 | 614,858 | +1.32(+4.53%) |
Mar 16, 2016 | 28.20 | 29.33 | 27.89 | 29.08 | 492,523 | +0.83(+2.93%) |
Mar 15, 2016 | 28.60 | 28.63 | 27.90 | 28.25 | 395,634 | -0.77(-2.65%) |
Mar 14, 2016 | 28.51 | 29.54 | 27.80 | 29.02 | 572,095 | +0.26(+0.91%) |
Mar 11, 2016 | 28.31 | 29.15 | 27.95 | 28.76 | 401,122 | +0.83(+2.96%) |
Mar 10, 2016 | 27.80 | 27.94 | 27.17 | 27.93 | 392,462 | +0.18(+0.67%) |
Mar 09, 2016 | 27.47 | 27.87 | 27.05 | 27.74 | 469,212 | +0.39(+1.44%) |
Mar 08, 2016 | 28.06 | 28.35 | 27.22 | 27.35 | 587,414 | -1.01(-3.55%) |
Mar 07, 2016 | 27.46 | 28.36 | 27.26 | 28.36 | 519,013 | +0.92(+3.34%) |
Mar 04, 2016 | 28.44 | 28.57 | 27.36 | 27.44 | 568,545 | -1.03(-3.63%) |
Mar 03, 2016 | 27.91 | 28.51 | 27.79 | 28.48 | 611,348 | +0.55(+1.98%) |
Mar 02, 2016 | 27.01 | 27.95 | 27.01 | 27.92 | 439,752 | +1.00(+3.71%) |
Mar 01, 2016 | 26.38 | 26.96 | 26.11 | 26.92 | 335,645 | +0.80(+3.05%) |
Feb 29, 2016 | 25.88 | 26.58 | 25.86 | 26.12 | 311,311 | +0.34(+1.34%) |
Feb 26, 2016 | 25.78 | 26.18 | 25.60 | 25.78 | 271,052 | +0.13(+0.52%) |
Feb 25, 2016 | 25.42 | 25.65 | 25.14 | 25.65 | 208,112 | +0.18(+0.69%) |
Feb 24, 2016 | 25.07 | 25.56 | 24.86 | 25.47 | 287,071 | +0.02(+0.07%) |
Feb 23, 2016 | 25.07 | 25.64 | 24.95 | 25.45 | 378,780 | +0.12(+0.46%) |
Feb 22, 2016 | 25.28 | 25.57 | 24.96 | 25.33 | 245,811 | +0.45(+1.82%) |
Feb 19, 2016 | 24.93 | 25.23 | 24.66 | 24.88 | 266,737 | -0.18(-0.70%) |
Feb 18, 2016 | 25.43 | 25.45 | 24.87 | 25.06 | 238,673 | -0.39(-1.52%) |
Feb 17, 2016 | 24.95 | 25.70 | 24.95 | 25.44 | 327,695 | +0.62(+2.50%) |
Feb 16, 2016 | 24.82 | 25.17 | 24.31 | 24.82 | 345,278 | +0.24(+0.96%) |
Feb 12, 2016 | 23.81 | 24.59 | 24.59 | 24.59 | 343,208 | +1.17(+4.98%) |
Feb 11, 2016 | 23.47 | 23.87 | 23.10 | 23.42 | 239,106 | -0.39(-1.66%) |
Feb 10, 2016 | 23.92 | 24.14 | 23.69 | 23.81 | 194,557 | -0.02(-0.07%) |
Feb 09, 2016 | 23.54 | 24.20 | 23.54 | 23.83 | 451,918 | -0.44(-1.80%) |
Feb 08, 2016 | 24.30 | 24.54 | 23.80 | 24.27 | 417,421 | -0.36(-1.47%) |
Feb 05, 2016 | 24.66 | 25.32 | 24.53 | 24.63 | 357,836 | -0.35(-1.41%) |
Feb 04, 2016 | 24.92 | 25.80 | 24.64 | 24.98 | 569,851 | +0.14(+0.57%) |
Feb 03, 2016 | 24.53 | 25.03 | 23.85 | 24.84 | 555,967 | +0.60(+2.49%) |
Feb 02, 2016 | 23.64 | 24.55 | 23.60 | 24.23 | 359,577 | +0.03(+0.10%) |
Feb 01, 2016 | 25.36 | 25.38 | 24.18 | 24.21 | 528,574 | -1.48(-5.75%) |
Jan 29, 2016 | 23.76 | 25.79 | 23.14 | 25.69 | 815,317 | +1.96(+8.25%) |
Jan 28, 2016 | 23.46 | 23.76 | 23.04 | 23.73 | 301,197 | +0.64(+2.76%) |
Jan 27, 2016 | 23.08 | 23.63 | 23.00 | 23.09 | 256,729 | -0.42(-1.79%) |
Jan 26, 2016 | 22.76 | 23.62 | 22.76 | 23.51 | 374,109 | +0.94(+4.17%) |
Jan 25, 2016 | 23.20 | 23.37 | 22.52 | 22.57 | 339,228 | -0.76(-3.27%) |
Jan 22, 2016 | 23.39 | 23.73 | 22.87 | 23.34 | 474,287 | +0.24(+1.05%) |
Jan 21, 2016 | 23.15 | 23.45 | 22.71 | 23.09 | 573,773 | -0.25(-1.08%) |
Jan 20, 2016 | 22.53 | 23.55 | 22.01 | 23.34 | 689,039 | +0.41(+1.79%) |
Jan 19, 2016 | 22.56 | 23.15 | 22.07 | 22.93 | 559,800 | +0.76(+3.41%) |
Jan 15, 2016 | 22.62 | 22.18 | 22.18 | 22.18 | 723,930 | -1.15(-4.93%) |
Jan 14, 2016 | 23.87 | 24.00 | 23.29 | 23.33 | 600,757 | -0.44(-1.84%) |
Jan 13, 2016 | 24.48 | 24.58 | 23.69 | 23.76 | 572,065 | -0.71(-2.92%) |
Jan 12, 2016 | 24.80 | 24.93 | 24.12 | 24.48 | 736,870 | -0.06(-0.24%) |
Jan 11, 2016 | 24.02 | 24.60 | 23.86 | 24.54 | 536,901 | +0.72(+3.03%) |
Jan 08, 2016 | 24.07 | 24.18 | 23.75 | 23.81 | 536,568 | -0.16(-0.67%) |
Jan 07, 2016 | 24.43 | 24.96 | 23.92 | 23.97 | 356,556 | -1.22(-4.83%) |
Jan 06, 2016 | 24.71 | 25.62 | 24.65 | 25.19 | 607,672 | -0.01(-0.03%) |
Jan 05, 2016 | 24.92 | 25.38 | 24.83 | 25.20 | 498,838 | +0.28(+1.11%) |