Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.08 | 31.65 | 30.65 | 30.86 | 299,963 | -0.12(-0.39%) |
Mar 30, 2016 | 31.52 | 31.69 | 30.68 | 30.98 | 114,726 | -0.45(-1.43%) |
Mar 29, 2016 | 30.00 | 31.46 | 29.67 | 31.43 | 169,215 | +1.76(+5.93%) |
Mar 28, 2016 | 29.35 | 29.73 | 28.80 | 29.67 | 169,386 | +0.58(+1.99%) |
Mar 24, 2016 | 29.82 | 29.09 | 29.09 | 29.09 | 316,200 | -0.83(-2.77%) |
Mar 23, 2016 | 30.61 | 30.61 | 29.91 | 29.92 | 156,412 | -0.75(-2.45%) |
Mar 22, 2016 | 30.74 | 31.64 | 30.48 | 30.67 | 193,967 | -0.32(-1.03%) |
Mar 21, 2016 | 31.92 | 31.92 | 30.75 | 30.99 | 143,745 | -0.88(-2.76%) |
Mar 18, 2016 | 31.57 | 32.65 | 31.07 | 31.87 | 225,499 | +0.52(+1.66%) |
Mar 17, 2016 | 30.65 | 31.57 | 30.13 | 31.35 | 118,053 | +0.59(+1.92%) |
Mar 16, 2016 | 31.00 | 32.31 | 30.60 | 30.76 | 242,874 | -0.38(-1.22%) |
Mar 15, 2016 | 29.75 | 31.42 | 29.75 | 31.14 | 523,029 | +1.15(+3.83%) |
Mar 14, 2016 | 28.90 | 30.09 | 28.86 | 29.99 | 130,882 | +1.01(+3.49%) |
Mar 11, 2016 | 28.97 | 29.11 | 28.55 | 28.98 | 74,274 | +0.26(+0.91%) |
Mar 10, 2016 | 29.37 | 29.45 | 28.27 | 28.72 | 71,835 | -0.46(-1.58%) |
Mar 09, 2016 | 29.41 | 29.41 | 28.57 | 29.18 | 163,841 | -0.17(-0.58%) |
Mar 08, 2016 | 30.12 | 30.36 | 28.94 | 29.35 | 174,078 | -1.01(-3.33%) |
Mar 07, 2016 | 30.40 | 31.14 | 29.97 | 30.36 | 181,379 | -0.14(-0.46%) |
Mar 04, 2016 | 30.02 | 31.26 | 29.78 | 30.50 | 446,257 | +0.56(+1.87%) |
Mar 03, 2016 | 30.11 | 30.11 | 29.20 | 29.94 | 322,322 | -0.26(-0.86%) |
Mar 02, 2016 | 29.00 | 30.85 | 29.00 | 30.20 | 624,618 | -1.70(-5.33%) |
Mar 01, 2016 | 31.19 | 31.98 | 30.86 | 31.90 | 135,806 | +1.05(+3.40%) |
Feb 29, 2016 | 31.26 | 31.51 | 30.70 | 30.85 | 333,023 | -0.53(-1.69%) |
Feb 26, 2016 | 31.13 | 31.96 | 30.96 | 31.38 | 337,807 | +0.53(+1.72%) |
Feb 25, 2016 | 29.94 | 30.94 | 29.62 | 30.85 | 196,559 | +1.16(+3.91%) |
Feb 24, 2016 | 28.61 | 29.81 | 28.48 | 29.69 | 130,470 | +0.68(+2.34%) |
Feb 23, 2016 | 28.92 | 29.27 | 28.46 | 29.01 | 262,753 | -0.23(-0.79%) |
Feb 22, 2016 | 29.56 | 29.65 | 28.79 | 29.24 | 422,019 | +1.13(+4.02%) |
Feb 19, 2016 | 26.22 | 28.21 | 26.10 | 28.11 | 280,003 | +1.88(+7.17%) |
Feb 18, 2016 | 29.93 | 29.93 | 25.90 | 26.23 | 490,118 | +0.57(+2.22%) |
Feb 17, 2016 | 25.10 | 26.08 | 24.76 | 25.66 | 271,700 | +0.63(+2.52%) |
Feb 16, 2016 | 23.83 | 25.12 | 23.58 | 25.03 | 415,011 | +1.90(+8.21%) |
Feb 12, 2016 | 23.91 | 23.13 | 23.13 | 23.13 | 165,600 | -0.39(-1.66%) |
Feb 11, 2016 | 23.48 | 23.89 | 23.05 | 23.52 | 344,162 | -0.37(-1.55%) |
Feb 10, 2016 | 23.50 | 24.57 | 23.34 | 23.89 | 299,414 | +0.57(+2.44%) |
Feb 09, 2016 | 23.26 | 23.73 | 22.50 | 23.32 | 494,410 | -0.18(-0.77%) |
Feb 08, 2016 | 26.51 | 26.66 | 23.38 | 23.50 | 523,315 | -2.74(-10.44%) |
Feb 05, 2016 | 29.03 | 29.59 | 26.00 | 26.24 | 271,095 | -2.94(-10.08%) |
Feb 04, 2016 | 28.61 | 29.35 | 27.95 | 29.18 | 290,994 | +0.54(+1.89%) |
Feb 03, 2016 | 30.35 | 30.69 | 28.01 | 28.64 | 199,252 | -1.41(-4.69%) |
Feb 02, 2016 | 30.78 | 31.21 | 29.99 | 30.05 | 210,795 | -0.98(-3.16%) |
Feb 01, 2016 | 30.27 | 31.20 | 30.16 | 31.03 | 186,596 | +0.61(+2.01%) |
Jan 29, 2016 | 29.73 | 30.54 | 29.59 | 30.42 | 203,681 | +0.94(+3.19%) |
Jan 28, 2016 | 29.42 | 30.22 | 28.90 | 29.48 | 141,347 | +0.25(+0.86%) |
Jan 27, 2016 | 29.62 | 30.09 | 29.10 | 29.23 | 125,900 | -0.40(-1.35%) |
Jan 26, 2016 | 30.65 | 30.65 | 29.51 | 29.63 | 270,661 | -0.99(-3.23%) |
Jan 25, 2016 | 31.53 | 31.94 | 30.54 | 30.62 | 128,498 | -1.03(-3.25%) |
Jan 22, 2016 | 31.73 | 32.34 | 31.36 | 31.65 | 144,731 | +0.33(+1.05%) |
Jan 21, 2016 | 31.01 | 32.09 | 30.69 | 31.32 | 148,608 | +0.29(+0.93%) |
Jan 20, 2016 | 31.04 | 31.45 | 30.81 | 31.03 | 445,875 | -0.48(-1.52%) |
Jan 19, 2016 | 32.28 | 32.65 | 31.12 | 31.51 | 188,304 | -0.48(-1.50%) |
Jan 15, 2016 | 31.42 | 31.99 | 31.99 | 31.99 | 334,200 | -0.42(-1.30%) |
Jan 14, 2016 | 32.20 | 32.99 | 31.19 | 32.41 | 291,171 | +0.11(+0.34%) |
Jan 13, 2016 | 33.60 | 34.29 | 31.29 | 32.30 | 228,574 | -1.30(-3.87%) |
Jan 12, 2016 | 33.82 | 34.86 | 32.78 | 33.60 | 403,392 | +0.25(+0.75%) |
Jan 11, 2016 | 36.08 | 36.08 | 33.00 | 33.35 | 457,169 | -2.16(-6.08%) |
Jan 08, 2016 | 36.49 | 37.11 | 35.44 | 35.51 | 198,974 | -0.79(-2.18%) |
Jan 07, 2016 | 37.10 | 37.10 | 35.48 | 36.30 | 527,032 | -1.39(-3.69%) |
Jan 06, 2016 | 36.90 | 37.86 | 36.90 | 37.69 | 207,791 | +0.15(+0.40%) |
Jan 05, 2016 | 36.86 | 37.55 | 36.37 | 37.54 | 321,632 | +0.76(+2.07%) |