Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.34 | 30.34 | 30.02 | 30.13 | 700,732 | -0.18(-0.58%) |
Mar 30, 2016 | 30.82 | 30.82 | 30.16 | 30.30 | 487,859 | -0.26(-0.86%) |
Mar 29, 2016 | 29.74 | 30.59 | 29.58 | 30.57 | 908,803 | +0.69(+2.29%) |
Mar 28, 2016 | 29.98 | 30.11 | 29.68 | 29.88 | 572,536 | -0.05(-0.16%) |
Mar 24, 2016 | 29.66 | 29.93 | 29.93 | 29.93 | 448,346 | +0.03(+0.10%) |
Mar 23, 2016 | 30.65 | 30.49 | 29.90 | 29.90 | 653,546 | -0.74(-2.43%) |
Mar 22, 2016 | 29.98 | 30.69 | 29.98 | 30.65 | 1,005,797 | +0.31(+1.03%) |
Mar 21, 2016 | 30.26 | 30.53 | 30.10 | 30.33 | 707,026 | -0.51(-1.65%) |
Mar 18, 2016 | 31.21 | 31.21 | 30.61 | 30.84 | 1,456,119 | +0.05(+0.16%) |
Mar 17, 2016 | 29.94 | 30.90 | 29.89 | 30.79 | 918,480 | +0.86(+2.88%) |
Mar 16, 2016 | 29.24 | 30.08 | 29.24 | 29.93 | 778,244 | +0.68(+2.31%) |
Mar 15, 2016 | 29.07 | 29.38 | 28.93 | 29.26 | 457,927 | -0.22(-0.73%) |
Mar 14, 2016 | 29.38 | 29.71 | 29.18 | 29.47 | 558,272 | -0.27(-0.92%) |
Mar 11, 2016 | 28.89 | 29.76 | 28.89 | 29.75 | 956,497 | +1.15(+4.04%) |
Mar 10, 2016 | 28.38 | 28.73 | 28.20 | 28.59 | 612,738 | +0.28(+1.00%) |
Mar 09, 2016 | 27.68 | 28.49 | 27.67 | 28.31 | 722,132 | +0.62(+2.23%) |
Mar 08, 2016 | 28.77 | 28.89 | 27.65 | 27.69 | 992,976 | -1.32(-4.55%) |
Mar 07, 2016 | 28.71 | 29.12 | 28.50 | 29.01 | 1,322,395 | +0.29(+1.02%) |
Mar 04, 2016 | 28.78 | 28.85 | 28.47 | 28.72 | 915,808 | +0.05(+0.17%) |
Mar 03, 2016 | 28.43 | 28.82 | 28.25 | 28.67 | 722,874 | +0.34(+1.21%) |
Mar 02, 2016 | 27.97 | 28.37 | 27.74 | 28.33 | 701,975 | +0.26(+0.94%) |
Mar 01, 2016 | 27.18 | 28.21 | 27.05 | 28.06 | 813,534 | +1.19(+4.44%) |
Feb 29, 2016 | 26.76 | 27.41 | 26.58 | 26.87 | 878,532 | -0.44(-1.61%) |
Feb 26, 2016 | 26.92 | 27.38 | 26.92 | 27.31 | 934,996 | +0.56(+2.08%) |
Feb 25, 2016 | 26.11 | 26.82 | 25.96 | 26.75 | 1,099,013 | +0.66(+2.51%) |
Feb 24, 2016 | 25.09 | 26.12 | 24.91 | 26.10 | 539,170 | +0.40(+1.56%) |
Feb 23, 2016 | 25.83 | 26.48 | 25.69 | 25.70 | 613,848 | -0.50(-1.91%) |
Feb 22, 2016 | 25.88 | 26.36 | 25.88 | 26.19 | 541,480 | +0.69(+2.72%) |
Feb 19, 2016 | 25.35 | 25.57 | 24.96 | 25.50 | 501,175 | -0.05(-0.19%) |
Feb 18, 2016 | 25.70 | 25.87 | 25.34 | 25.55 | 740,861 | +0.04(+0.15%) |
Feb 17, 2016 | 24.72 | 25.87 | 24.58 | 25.51 | 1,328,449 | +0.91(+3.70%) |
Feb 16, 2016 | 24.18 | 24.66 | 23.83 | 24.60 | 952,210 | +0.66(+2.74%) |
Feb 12, 2016 | 22.98 | 23.94 | 23.94 | 23.94 | 1,313,868 | +1.29(+5.70%) |
Feb 11, 2016 | 22.95 | 23.27 | 22.31 | 22.65 | 1,350,991 | -0.93(-3.94%) |
Feb 10, 2016 | 23.74 | 24.07 | 23.51 | 23.58 | 1,113,128 | +0.31(+1.35%) |
Feb 09, 2016 | 23.24 | 24.31 | 22.49 | 23.27 | 1,960,494 | -0.57(-2.38%) |
Feb 08, 2016 | 24.88 | 24.94 | 23.37 | 23.84 | 1,327,806 | -1.44(-5.69%) |
Feb 05, 2016 | 25.85 | 26.07 | 25.16 | 25.27 | 687,275 | -0.59(-2.27%) |
Feb 04, 2016 | 25.38 | 26.27 | 25.19 | 25.86 | 1,582,446 | +0.59(+2.32%) |
Feb 03, 2016 | 25.61 | 25.77 | 24.61 | 25.27 | 904,106 | +0.01(+0.04%) |
Feb 02, 2016 | 25.68 | 26.17 | 25.20 | 25.26 | 1,300,876 | -1.10(-4.16%) |
Feb 01, 2016 | 26.43 | 26.78 | 26.28 | 26.36 | 976,003 | -0.49(-1.82%) |
Jan 29, 2016 | 25.82 | 26.85 | 25.46 | 26.85 | 1,150,455 | +1.08(+4.18%) |
Jan 28, 2016 | 26.15 | 26.15 | 25.51 | 25.77 | 505,565 | +0.29(+1.15%) |
Jan 27, 2016 | 25.50 | 25.95 | 25.36 | 25.48 | 533,027 | -0.23(-0.88%) |
Jan 26, 2016 | 25.02 | 25.75 | 24.77 | 25.70 | 617,181 | +0.99(+4.00%) |
Jan 25, 2016 | 25.24 | 25.46 | 24.68 | 24.72 | 604,186 | -0.70(-2.77%) |
Jan 22, 2016 | 24.99 | 25.58 | 24.86 | 25.42 | 1,436,857 | +1.12(+4.59%) |
Jan 21, 2016 | 24.63 | 25.03 | 24.18 | 24.31 | 1,665,499 | -0.28(-1.15%) |
Jan 20, 2016 | 24.81 | 24.96 | 23.73 | 24.59 | 1,650,023 | -0.59(-2.33%) |
Jan 19, 2016 | 25.91 | 25.91 | 24.86 | 25.18 | 1,246,862 | -0.39(-1.53%) |
Jan 15, 2016 | 25.43 | 25.57 | 25.57 | 25.57 | 1,597,981 | -0.71(-2.72%) |
Jan 14, 2016 | 26.59 | 26.68 | 25.92 | 26.28 | 963,564 | -0.19(-0.70%) |
Jan 13, 2016 | 27.21 | 27.34 | 26.33 | 26.47 | 2,392,088 | -0.60(-2.21%) |
Jan 12, 2016 | 27.07 | 27.14 | 26.70 | 27.06 | 1,213,101 | +0.34(+1.28%) |
Jan 11, 2016 | 27.27 | 27.40 | 26.56 | 26.72 | 880,918 | -0.49(-1.80%) |
Jan 08, 2016 | 27.79 | 27.94 | 27.14 | 27.21 | 858,902 | -0.50(-1.80%) |
Jan 07, 2016 | 27.69 | 28.24 | 27.44 | 27.71 | 2,000,606 | -0.85(-2.98%) |
Jan 06, 2016 | 28.40 | 28.82 | 28.36 | 28.56 | 721,939 | -0.45(-1.55%) |
Jan 05, 2016 | 29.22 | 29.34 | 28.75 | 29.01 | 721,899 | -0.21(-0.70%) |