Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.97 | 31.20 | 30.52 | 30.96 | 772,376 | -0.01(-0.03%) |
Mar 30, 2016 | 30.47 | 31.09 | 30.28 | 30.97 | 280,001 | +0.70(+2.31%) |
Mar 29, 2016 | 29.87 | 30.31 | 29.23 | 30.27 | 273,530 | +0.29(+0.97%) |
Mar 28, 2016 | 29.93 | 30.43 | 29.82 | 29.98 | 298,412 | +0.16(+0.54%) |
Mar 24, 2016 | 30.48 | 29.82 | 29.82 | 29.82 | 307,800 | -0.69(-2.26%) |
Mar 23, 2016 | 31.33 | 31.52 | 30.49 | 30.51 | 219,684 | -0.86(-2.74%) |
Mar 22, 2016 | 31.16 | 31.80 | 31.06 | 31.37 | 175,876 | -0.03(-0.10%) |
Mar 21, 2016 | 32.05 | 32.18 | 31.15 | 31.40 | 218,343 | -0.55(-1.72%) |
Mar 18, 2016 | 31.46 | 32.20 | 31.36 | 31.95 | 670,058 | +0.71(+2.27%) |
Mar 17, 2016 | 30.18 | 31.30 | 29.98 | 31.24 | 244,062 | +0.99(+3.27%) |
Mar 16, 2016 | 29.70 | 30.38 | 29.58 | 30.25 | 313,755 | +0.37(+1.24%) |
Mar 15, 2016 | 30.50 | 30.50 | 29.66 | 29.88 | 387,079 | -0.78(-2.54%) |
Mar 14, 2016 | 31.05 | 31.14 | 30.16 | 30.66 | 189,330 | -0.53(-1.70%) |
Mar 11, 2016 | 31.12 | 31.30 | 30.89 | 31.19 | 276,957 | +0.41(+1.33%) |
Mar 10, 2016 | 30.39 | 31.21 | 30.35 | 30.78 | 301,401 | +0.53(+1.75%) |
Mar 09, 2016 | 30.46 | 31.03 | 30.18 | 30.25 | 405,040 | -0.01(-0.03%) |
Mar 08, 2016 | 30.38 | 30.73 | 30.01 | 30.26 | 323,017 | -0.24(-0.79%) |
Mar 07, 2016 | 29.98 | 30.52 | 29.94 | 30.50 | 318,317 | +0.46(+1.53%) |
Mar 04, 2016 | 30.07 | 30.81 | 29.94 | 30.04 | 716,329 | +0.00(+0.00%) |
Mar 03, 2016 | 28.82 | 30.05 | 28.76 | 30.04 | 516,546 | +1.11(+3.84%) |
Mar 02, 2016 | 28.18 | 29.19 | 28.02 | 28.93 | 492,052 | +0.70(+2.48%) |
Mar 01, 2016 | 27.57 | 28.42 | 27.30 | 28.23 | 430,463 | +0.64(+2.32%) |
Feb 29, 2016 | 27.66 | 28.27 | 27.58 | 27.59 | 470,794 | -0.26(-0.93%) |
Feb 26, 2016 | 27.20 | 28.10 | 27.00 | 27.85 | 466,461 | +0.72(+2.65%) |
Feb 25, 2016 | 27.00 | 27.29 | 26.41 | 27.13 | 402,621 | +0.13(+0.48%) |
Feb 24, 2016 | 26.52 | 27.31 | 26.02 | 27.00 | 754,693 | +0.29(+1.09%) |
Feb 23, 2016 | 30.94 | 30.94 | 26.47 | 26.71 | 1,786,711 | -4.38(-14.09%) |
Feb 22, 2016 | 30.67 | 31.64 | 30.41 | 31.09 | 680,935 | +0.55(+1.80%) |
Feb 19, 2016 | 31.20 | 31.36 | 30.30 | 30.54 | 327,065 | -0.81(-2.58%) |
Feb 18, 2016 | 31.12 | 31.58 | 30.59 | 31.35 | 480,068 | +0.15(+0.48%) |
Feb 17, 2016 | 31.01 | 31.63 | 30.94 | 31.20 | 390,435 | +0.50(+1.63%) |
Feb 16, 2016 | 29.78 | 30.80 | 29.50 | 30.70 | 368,305 | +1.25(+4.24%) |
Feb 12, 2016 | 29.59 | 29.45 | 29.45 | 29.45 | 277,700 | +0.12(+0.41%) |
Feb 11, 2016 | 28.91 | 29.48 | 28.63 | 29.33 | 228,934 | +0.04(+0.14%) |
Feb 10, 2016 | 29.51 | 29.68 | 28.96 | 29.29 | 211,545 | +0.08(+0.27%) |
Feb 09, 2016 | 29.04 | 29.63 | 28.81 | 29.21 | 331,345 | -0.16(-0.54%) |
Feb 08, 2016 | 29.52 | 30.09 | 29.19 | 29.37 | 347,319 | -0.50(-1.67%) |
Feb 05, 2016 | 30.36 | 30.80 | 29.85 | 29.87 | 421,941 | -0.52(-1.71%) |
Feb 04, 2016 | 29.91 | 30.69 | 29.83 | 30.39 | 342,692 | +0.25(+0.83%) |
Feb 03, 2016 | 30.27 | 30.42 | 29.45 | 30.14 | 221,299 | +0.05(+0.17%) |
Feb 02, 2016 | 29.95 | 30.25 | 29.60 | 30.09 | 205,417 | -0.18(-0.59%) |
Feb 01, 2016 | 30.26 | 30.59 | 29.70 | 30.27 | 318,475 | -0.16(-0.53%) |
Jan 29, 2016 | 29.47 | 30.69 | 29.47 | 30.43 | 370,447 | +0.99(+3.36%) |
Jan 28, 2016 | 29.73 | 30.00 | 29.34 | 29.44 | 244,623 | -0.10(-0.34%) |
Jan 27, 2016 | 29.69 | 30.46 | 29.34 | 29.54 | 272,144 | +0.07(+0.24%) |
Jan 26, 2016 | 28.71 | 30.08 | 28.71 | 29.47 | 274,365 | +0.95(+3.33%) |
Jan 25, 2016 | 28.47 | 28.93 | 28.27 | 28.52 | 315,852 | -0.09(-0.31%) |
Jan 22, 2016 | 28.52 | 29.36 | 28.41 | 28.61 | 716,943 | +0.36(+1.27%) |
Jan 21, 2016 | 27.78 | 28.66 | 27.52 | 28.25 | 546,186 | +0.47(+1.69%) |
Jan 20, 2016 | 27.33 | 28.16 | 26.48 | 27.78 | 825,278 | +1.27(+4.79%) |
Jan 19, 2016 | 28.06 | 28.80 | 26.25 | 26.51 | 1,097,527 | -1.68(-5.96%) |
Jan 15, 2016 | 29.17 | 28.19 | 28.19 | 28.19 | 1,655,600 | -2.08(-6.87%) |
Jan 14, 2016 | 31.12 | 31.17 | 29.96 | 30.27 | 502,273 | -0.87(-2.79%) |
Jan 13, 2016 | 32.01 | 32.34 | 31.05 | 31.14 | 384,051 | -0.87(-2.72%) |
Jan 12, 2016 | 32.07 | 32.62 | 31.14 | 32.01 | 410,203 | +0.06(+0.19%) |
Jan 11, 2016 | 31.93 | 32.48 | 31.55 | 31.95 | 514,169 | +0.09(+0.28%) |
Jan 08, 2016 | 32.56 | 32.93 | 31.77 | 31.86 | 429,158 | -0.71(-2.18%) |
Jan 07, 2016 | 32.28 | 33.24 | 32.09 | 32.57 | 316,506 | -0.19(-0.58%) |
Jan 06, 2016 | 32.44 | 33.40 | 32.44 | 32.76 | 331,448 | -0.20(-0.61%) |
Jan 05, 2016 | 32.57 | 33.04 | 32.26 | 32.96 | 501,469 | +0.52(+1.60%) |