Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.73 | 29.81 | 28.71 | 29.37 | 335,862 | +0.81(+2.84%) |
Mar 30, 2016 | 28.20 | 29.77 | 28.20 | 28.56 | 342,573 | +0.65(+2.33%) |
Mar 29, 2016 | 27.09 | 28.18 | 26.33 | 27.91 | 275,352 | +0.85(+3.14%) |
Mar 28, 2016 | 27.15 | 27.40 | 26.64 | 27.06 | 177,217 | +0.03(+0.11%) |
Mar 24, 2016 | 26.46 | 27.03 | 27.03 | 27.03 | 178,000 | +0.51(+1.92%) |
Mar 23, 2016 | 28.01 | 28.34 | 26.41 | 26.52 | 231,705 | -1.48(-5.29%) |
Mar 22, 2016 | 27.37 | 28.22 | 27.09 | 28.00 | 639,235 | +0.55(+2.00%) |
Mar 21, 2016 | 26.99 | 27.77 | 26.95 | 27.45 | 529,796 | +0.35(+1.29%) |
Mar 18, 2016 | 27.38 | 28.04 | 26.58 | 27.10 | 640,820 | -0.10(-0.37%) |
Mar 17, 2016 | 27.15 | 27.64 | 26.48 | 27.20 | 272,539 | +0.03(+0.11%) |
Mar 16, 2016 | 27.19 | 27.70 | 26.41 | 27.17 | 225,990 | +0.02(+0.07%) |
Mar 15, 2016 | 28.96 | 29.11 | 26.88 | 27.15 | 214,270 | -2.16(-7.37%) |
Mar 14, 2016 | 29.26 | 30.04 | 28.00 | 29.31 | 221,102 | -0.19(-0.64%) |
Mar 11, 2016 | 29.04 | 29.83 | 28.38 | 29.50 | 238,853 | +0.66(+2.29%) |
Mar 10, 2016 | 28.84 | 30.24 | 28.48 | 28.84 | 287,034 | +0.28(+0.98%) |
Mar 09, 2016 | 28.60 | 28.74 | 27.76 | 28.56 | 153,001 | +0.06(+0.21%) |
Mar 08, 2016 | 30.41 | 30.70 | 28.33 | 28.50 | 273,575 | -2.11(-6.89%) |
Mar 07, 2016 | 29.48 | 31.55 | 28.90 | 30.61 | 403,590 | +1.00(+3.38%) |
Mar 04, 2016 | 29.49 | 30.17 | 29.21 | 29.61 | 271,958 | +0.12(+0.41%) |
Mar 03, 2016 | 30.09 | 30.48 | 28.77 | 29.49 | 316,504 | -0.61(-2.03%) |
Mar 02, 2016 | 29.65 | 30.58 | 29.64 | 30.10 | 520,165 | +0.22(+0.74%) |
Mar 01, 2016 | 28.51 | 29.92 | 28.27 | 29.88 | 304,960 | +1.49(+5.25%) |
Feb 29, 2016 | 28.16 | 28.71 | 27.67 | 28.39 | 224,268 | -0.01(-0.04%) |
Feb 26, 2016 | 28.64 | 29.58 | 27.73 | 28.40 | 230,148 | +0.14(+0.50%) |
Feb 25, 2016 | 28.50 | 28.52 | 27.66 | 28.26 | 142,559 | -0.03(-0.11%) |
Feb 24, 2016 | 27.81 | 28.66 | 26.50 | 28.29 | 160,011 | +0.20(+0.71%) |
Feb 23, 2016 | 29.28 | 29.61 | 28.08 | 28.09 | 170,484 | -1.31(-4.46%) |
Feb 22, 2016 | 29.45 | 29.62 | 28.63 | 29.40 | 190,529 | +0.73(+2.55%) |
Feb 19, 2016 | 27.62 | 28.89 | 26.71 | 28.67 | 158,390 | +0.85(+3.06%) |
Feb 18, 2016 | 29.21 | 29.57 | 27.72 | 27.82 | 272,977 | -1.41(-4.82%) |
Feb 17, 2016 | 29.00 | 31.15 | 28.20 | 29.23 | 446,174 | +0.36(+1.25%) |
Feb 16, 2016 | 26.99 | 29.29 | 26.82 | 28.87 | 299,271 | +2.17(+8.13%) |
Feb 12, 2016 | 25.82 | 26.70 | 26.70 | 26.70 | 336,300 | +1.12(+4.38%) |
Feb 11, 2016 | 23.80 | 25.97 | 23.03 | 25.58 | 227,820 | +1.25(+5.14%) |
Feb 10, 2016 | 23.51 | 25.57 | 23.48 | 24.33 | 552,184 | +1.17(+5.05%) |
Feb 09, 2016 | 26.66 | 26.66 | 22.68 | 23.16 | 792,941 | +1.64(+7.62%) |
Feb 08, 2016 | 22.37 | 22.70 | 20.39 | 21.52 | 308,472 | -1.22(-5.36%) |
Feb 05, 2016 | 23.86 | 24.01 | 22.55 | 22.74 | 257,753 | -1.21(-5.05%) |
Feb 04, 2016 | 23.38 | 24.67 | 23.25 | 23.95 | 148,126 | +0.71(+3.06%) |
Feb 03, 2016 | 23.41 | 23.98 | 22.02 | 23.24 | 209,475 | -0.12(-0.51%) |
Feb 02, 2016 | 23.29 | 23.93 | 22.63 | 23.36 | 281,441 | -0.18(-0.76%) |
Feb 01, 2016 | 25.59 | 26.43 | 23.35 | 23.54 | 411,881 | -2.16(-8.40%) |
Jan 29, 2016 | 26.05 | 26.25 | 25.10 | 25.70 | 375,175 | -0.81(-3.06%) |
Jan 28, 2016 | 27.39 | 27.69 | 25.03 | 26.51 | 216,283 | -0.65(-2.39%) |
Jan 27, 2016 | 29.22 | 29.47 | 27.03 | 27.16 | 177,722 | -2.10(-7.18%) |
Jan 26, 2016 | 29.55 | 29.87 | 27.62 | 29.26 | 135,600 | -0.13(-0.44%) |
Jan 25, 2016 | 28.82 | 30.28 | 28.55 | 29.39 | 335,897 | +0.15(+0.51%) |
Jan 22, 2016 | 28.99 | 29.67 | 27.11 | 29.24 | 176,388 | +0.75(+2.63%) |
Jan 21, 2016 | 29.00 | 29.60 | 28.21 | 28.49 | 284,075 | -0.77(-2.63%) |
Jan 20, 2016 | 25.50 | 29.93 | 25.06 | 29.26 | 401,708 | +3.38(+13.06%) |
Jan 19, 2016 | 28.61 | 28.61 | 25.43 | 25.88 | 267,552 | -2.18(-7.77%) |
Jan 15, 2016 | 26.77 | 28.06 | 28.06 | 28.06 | 252,600 | -0.02(-0.07%) |
Jan 14, 2016 | 26.94 | 28.86 | 25.57 | 28.08 | 342,527 | +1.41(+5.29%) |
Jan 13, 2016 | 29.50 | 29.82 | 26.04 | 26.67 | 288,150 | -2.46(-8.44%) |
Jan 12, 2016 | 29.44 | 30.39 | 28.29 | 29.13 | 324,251 | +0.27(+0.94%) |
Jan 11, 2016 | 29.93 | 30.43 | 28.05 | 28.86 | 351,379 | -0.71(-2.40%) |
Jan 08, 2016 | 30.89 | 31.44 | 29.36 | 29.57 | 258,065 | -1.01(-3.30%) |
Jan 07, 2016 | 30.82 | 32.05 | 30.35 | 30.58 | 647,109 | -0.62(-1.99%) |
Jan 06, 2016 | 32.28 | 32.29 | 30.54 | 31.20 | 254,956 | -1.34(-4.12%) |
Jan 05, 2016 | 34.22 | 34.49 | 32.49 | 32.54 | 150,997 | -1.65(-4.83%) |