Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.87 | 35.57 | 34.64 | 35.28 | 355,728 | +0.36(+1.02%) |
Mar 30, 2016 | 34.98 | 35.48 | 34.68 | 34.92 | 392,131 | +0.22(+0.63%) |
Mar 29, 2016 | 33.69 | 34.87 | 33.36 | 34.71 | 285,650 | +0.93(+2.76%) |
Mar 28, 2016 | 33.44 | 34.19 | 32.76 | 33.77 | 407,415 | +0.38(+1.13%) |
Mar 24, 2016 | 33.01 | 33.40 | 33.40 | 33.40 | 538,518 | +0.11(+0.33%) |
Mar 23, 2016 | 33.60 | 33.68 | 33.14 | 33.29 | 609,174 | -0.35(-1.03%) |
Mar 22, 2016 | 33.43 | 33.89 | 33.34 | 33.64 | 196,139 | -0.11(-0.32%) |
Mar 21, 2016 | 33.59 | 34.10 | 33.19 | 33.75 | 438,103 | +0.15(+0.44%) |
Mar 18, 2016 | 33.39 | 34.24 | 33.06 | 33.60 | 736,633 | +0.43(+1.28%) |
Mar 17, 2016 | 32.08 | 33.40 | 32.03 | 33.17 | 425,046 | +1.08(+3.37%) |
Mar 16, 2016 | 31.06 | 32.37 | 30.88 | 32.09 | 237,310 | +0.74(+2.37%) |
Mar 15, 2016 | 32.16 | 32.29 | 31.06 | 31.35 | 351,499 | -1.10(-3.39%) |
Mar 14, 2016 | 31.68 | 32.58 | 31.62 | 32.45 | 249,787 | +0.68(+2.15%) |
Mar 11, 2016 | 31.56 | 32.19 | 31.33 | 31.76 | 355,958 | +0.47(+1.49%) |
Mar 10, 2016 | 32.13 | 32.27 | 30.82 | 31.30 | 388,113 | -0.72(-2.26%) |
Mar 09, 2016 | 31.72 | 32.14 | 31.42 | 32.02 | 562,597 | +0.43(+1.35%) |
Mar 08, 2016 | 32.55 | 32.79 | 31.45 | 31.59 | 982,117 | -1.17(-3.57%) |
Mar 07, 2016 | 32.28 | 33.27 | 31.80 | 32.76 | 641,905 | +0.35(+1.07%) |
Mar 04, 2016 | 32.42 | 32.42 | 31.65 | 32.42 | 467,047 | +0.08(+0.25%) |
Mar 03, 2016 | 32.82 | 33.13 | 32.12 | 32.34 | 700,855 | -0.62(-1.89%) |
Mar 02, 2016 | 32.70 | 33.01 | 32.11 | 32.96 | 473,807 | +0.12(+0.36%) |
Mar 01, 2016 | 32.05 | 32.85 | 31.75 | 32.84 | 753,492 | +1.25(+3.95%) |
Feb 29, 2016 | 31.44 | 32.30 | 31.25 | 31.59 | 570,368 | +0.04(+0.13%) |
Feb 26, 2016 | 30.33 | 32.00 | 30.02 | 31.56 | 766,225 | +1.57(+5.22%) |
Feb 25, 2016 | 30.26 | 31.17 | 29.70 | 29.99 | 736,720 | +0.05(+0.17%) |
Feb 24, 2016 | 28.82 | 30.12 | 28.34 | 29.94 | 852,360 | +0.89(+3.07%) |
Feb 23, 2016 | 28.90 | 29.51 | 28.64 | 29.05 | 812,148 | +0.04(+0.14%) |
Feb 22, 2016 | 27.90 | 29.19 | 27.70 | 29.01 | 885,734 | +1.31(+4.72%) |
Feb 19, 2016 | 27.47 | 28.25 | 27.20 | 27.70 | 1,049,210 | +0.14(+0.50%) |
Feb 18, 2016 | 27.51 | 27.89 | 26.97 | 27.56 | 1,195,616 | +0.54(+2.02%) |
Feb 17, 2016 | 25.95 | 27.37 | 25.88 | 27.02 | 1,016,146 | +1.21(+4.69%) |
Feb 16, 2016 | 24.34 | 25.99 | 24.10 | 25.81 | 997,564 | +1.69(+7.03%) |
Feb 12, 2016 | 24.56 | 24.11 | 24.11 | 24.11 | 944,451 | -0.03(-0.12%) |
Feb 11, 2016 | 22.85 | 24.23 | 22.68 | 24.14 | 1,360,615 | +0.77(+3.31%) |
Feb 10, 2016 | 27.09 | 27.09 | 22.31 | 23.37 | 3,240,586 | +1.07(+4.80%) |
Feb 09, 2016 | 23.45 | 24.56 | 22.22 | 22.30 | 2,218,739 | -1.72(-7.18%) |
Feb 08, 2016 | 25.56 | 25.57 | 22.26 | 24.02 | 2,722,884 | -2.25(-8.56%) |
Feb 05, 2016 | 30.22 | 30.67 | 25.95 | 26.27 | 1,647,273 | -4.42(-14.40%) |
Feb 04, 2016 | 29.84 | 30.86 | 29.07 | 30.69 | 711,502 | +0.69(+2.31%) |
Feb 03, 2016 | 30.92 | 31.08 | 29.71 | 30.00 | 597,565 | -0.62(-2.04%) |
Feb 02, 2016 | 30.63 | 31.36 | 30.47 | 30.62 | 944,050 | -0.44(-1.40%) |
Feb 01, 2016 | 29.64 | 31.22 | 29.41 | 31.06 | 762,425 | +1.18(+3.95%) |
Jan 29, 2016 | 29.20 | 30.38 | 29.09 | 29.88 | 641,595 | +0.92(+3.18%) |
Jan 28, 2016 | 28.62 | 29.36 | 28.15 | 28.96 | 834,051 | +0.44(+1.53%) |
Jan 27, 2016 | 30.15 | 30.45 | 28.34 | 28.52 | 1,009,779 | -1.70(-5.64%) |
Jan 26, 2016 | 30.97 | 31.28 | 29.85 | 30.23 | 558,591 | -0.73(-2.37%) |
Jan 25, 2016 | 31.91 | 32.67 | 30.81 | 30.96 | 752,307 | -1.05(-3.28%) |
Jan 22, 2016 | 31.69 | 32.75 | 31.42 | 32.01 | 787,067 | +0.87(+2.80%) |
Jan 21, 2016 | 30.31 | 32.13 | 30.14 | 31.14 | 793,274 | +0.59(+1.95%) |
Jan 20, 2016 | 30.15 | 31.02 | 28.08 | 30.54 | 949,925 | -0.22(-0.71%) |
Jan 19, 2016 | 32.05 | 32.67 | 30.45 | 30.76 | 663,247 | -0.97(-3.06%) |
Jan 15, 2016 | 30.73 | 31.73 | 31.73 | 31.73 | 782,199 | +0.21(+0.66%) |
Jan 14, 2016 | 30.69 | 32.25 | 29.90 | 31.53 | 859,713 | +0.90(+2.95%) |
Jan 13, 2016 | 32.93 | 33.49 | 30.49 | 30.62 | 887,746 | -2.31(-7.01%) |
Jan 12, 2016 | 32.96 | 33.87 | 32.21 | 32.93 | 551,173 | +0.27(+0.82%) |
Jan 11, 2016 | 33.27 | 33.64 | 31.59 | 32.67 | 992,645 | -0.30(-0.90%) |
Jan 08, 2016 | 35.37 | 35.41 | 32.68 | 32.96 | 1,262,909 | -2.26(-6.42%) |
Jan 07, 2016 | 34.28 | 35.62 | 34.01 | 35.22 | 1,045,191 | +0.55(+1.57%) |
Jan 06, 2016 | 34.68 | 35.11 | 33.92 | 34.68 | 1,020,263 | +0.12(+0.34%) |
Jan 05, 2016 | 35.68 | 35.70 | 33.97 | 34.56 | 957,666 | -1.09(-3.06%) |