Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.11 | 31.15 | 29.62 | 29.76 | 103,895 | -1.37(-4.40%) |
Mar 30, 2016 | 31.38 | 31.70 | 30.93 | 31.13 | 64,106 | +0.02(+0.08%) |
Mar 29, 2016 | 29.97 | 31.16 | 29.34 | 31.11 | 113,842 | +0.99(+3.30%) |
Mar 28, 2016 | 30.91 | 30.91 | 29.62 | 30.11 | 73,424 | -0.41(-1.34%) |
Mar 24, 2016 | 29.53 | 30.52 | 30.52 | 30.52 | 103,624 | +0.86(+2.89%) |
Mar 23, 2016 | 30.56 | 30.84 | 29.64 | 29.67 | 162,228 | -1.14(-3.71%) |
Mar 22, 2016 | 30.80 | 31.47 | 30.32 | 30.81 | 89,815 | -0.08(-0.26%) |
Mar 21, 2016 | 32.63 | 32.81 | 29.59 | 30.89 | 137,931 | -1.71(-5.25%) |
Mar 18, 2016 | 32.59 | 33.69 | 31.65 | 32.60 | 832,897 | +0.16(+0.50%) |
Mar 17, 2016 | 30.80 | 32.66 | 30.27 | 32.44 | 148,631 | +1.62(+5.27%) |
Mar 16, 2016 | 29.40 | 31.05 | 29.40 | 30.82 | 112,588 | +1.42(+4.83%) |
Mar 15, 2016 | 29.93 | 30.17 | 29.40 | 29.40 | 106,819 | -0.77(-2.57%) |
Mar 14, 2016 | 28.65 | 30.46 | 28.52 | 30.17 | 165,716 | +1.37(+4.76%) |
Mar 11, 2016 | 28.53 | 28.97 | 28.05 | 28.80 | 76,168 | +0.58(+2.05%) |
Mar 10, 2016 | 27.94 | 28.32 | 27.64 | 28.22 | 92,789 | +0.33(+1.20%) |
Mar 09, 2016 | 27.80 | 28.39 | 27.24 | 27.89 | 71,173 | +0.30(+1.09%) |
Mar 08, 2016 | 28.63 | 28.92 | 27.50 | 27.59 | 128,784 | -1.20(-4.16%) |
Mar 07, 2016 | 26.99 | 28.79 | 26.85 | 28.79 | 98,827 | +1.79(+6.61%) |
Mar 04, 2016 | 26.40 | 27.27 | 26.12 | 27.00 | 133,666 | +0.55(+2.10%) |
Mar 03, 2016 | 26.33 | 26.90 | 25.98 | 26.44 | 113,303 | +0.08(+0.31%) |
Mar 02, 2016 | 25.41 | 26.66 | 25.41 | 26.36 | 244,578 | +0.84(+3.29%) |
Mar 01, 2016 | 25.43 | 25.78 | 25.00 | 25.52 | 79,848 | +0.41(+1.62%) |
Feb 29, 2016 | 24.50 | 25.77 | 24.46 | 25.12 | 84,625 | +0.45(+1.82%) |
Feb 26, 2016 | 24.48 | 25.07 | 23.88 | 24.67 | 87,239 | +0.37(+1.51%) |
Feb 25, 2016 | 24.50 | 24.53 | 23.98 | 24.30 | 69,904 | -0.16(-0.66%) |
Feb 24, 2016 | 24.17 | 24.48 | 23.83 | 24.46 | 80,470 | +0.06(+0.27%) |
Feb 23, 2016 | 25.06 | 25.35 | 24.32 | 24.40 | 81,342 | -0.65(-2.59%) |
Feb 22, 2016 | 25.02 | 25.65 | 24.83 | 25.04 | 51,689 | +0.23(+0.91%) |
Feb 19, 2016 | 25.01 | 25.36 | 24.62 | 24.82 | 48,110 | -0.29(-1.16%) |
Feb 18, 2016 | 25.55 | 25.64 | 24.72 | 25.11 | 64,952 | -0.48(-1.87%) |
Feb 17, 2016 | 25.21 | 25.77 | 24.74 | 25.59 | 102,755 | +0.60(+2.40%) |
Feb 16, 2016 | 25.13 | 25.41 | 24.05 | 24.99 | 51,620 | +0.15(+0.62%) |
Feb 12, 2016 | 23.90 | 24.83 | 24.83 | 24.83 | 68,069 | +1.25(+5.28%) |
Feb 11, 2016 | 23.48 | 23.83 | 23.13 | 23.59 | 66,600 | -0.28(-1.19%) |
Feb 10, 2016 | 24.07 | 24.45 | 23.80 | 23.87 | 68,098 | -0.19(-0.81%) |
Feb 09, 2016 | 23.72 | 24.42 | 23.55 | 24.07 | 79,524 | -0.15(-0.64%) |
Feb 08, 2016 | 23.94 | 24.48 | 23.60 | 24.22 | 116,957 | -0.27(-1.09%) |
Feb 05, 2016 | 22.66 | 25.59 | 22.66 | 24.49 | 77,677 | -0.81(-3.20%) |
Feb 04, 2016 | 24.61 | 25.94 | 24.36 | 25.30 | 101,609 | +0.69(+2.80%) |
Feb 03, 2016 | 24.43 | 25.41 | 23.95 | 24.61 | 64,154 | +0.45(+1.88%) |
Feb 02, 2016 | 24.19 | 24.48 | 23.84 | 24.15 | 98,306 | -0.45(-1.84%) |
Feb 01, 2016 | 25.51 | 25.51 | 24.44 | 24.61 | 100,848 | -1.30(-5.00%) |
Jan 29, 2016 | 24.67 | 26.19 | 24.67 | 25.90 | 107,032 | +1.24(+5.02%) |
Jan 28, 2016 | 24.65 | 24.84 | 24.28 | 24.66 | 71,932 | +0.30(+1.23%) |
Jan 27, 2016 | 24.14 | 25.00 | 24.14 | 24.36 | 83,733 | -0.27(-1.08%) |
Jan 26, 2016 | 23.81 | 25.02 | 23.75 | 24.63 | 90,457 | +1.14(+4.86%) |
Jan 25, 2016 | 24.20 | 24.50 | 23.45 | 23.49 | 61,858 | -0.79(-3.27%) |
Jan 22, 2016 | 24.71 | 24.83 | 23.94 | 24.28 | 62,024 | +0.15(+0.60%) |
Jan 21, 2016 | 24.61 | 24.70 | 24.06 | 24.14 | 89,772 | -0.44(-1.78%) |
Jan 20, 2016 | 23.76 | 25.02 | 23.12 | 24.58 | 99,909 | +0.38(+1.57%) |
Jan 19, 2016 | 25.02 | 25.10 | 23.98 | 24.19 | 144,600 | -0.60(-2.42%) |
Jan 15, 2016 | 24.11 | 24.79 | 24.79 | 24.79 | 95,248 | -0.02(-0.07%) |
Jan 14, 2016 | 24.67 | 25.19 | 24.13 | 24.81 | 98,108 | +0.17(+0.69%) |
Jan 13, 2016 | 26.11 | 26.27 | 24.43 | 24.64 | 101,380 | -1.33(-5.11%) |
Jan 12, 2016 | 26.76 | 26.76 | 25.12 | 25.97 | 70,393 | -0.48(-1.81%) |
Jan 11, 2016 | 26.11 | 26.53 | 25.85 | 26.45 | 57,029 | +0.09(+0.34%) |
Jan 08, 2016 | 27.30 | 27.54 | 26.23 | 26.36 | 60,983 | -0.87(-3.21%) |
Jan 07, 2016 | 28.36 | 29.33 | 27.17 | 27.23 | 88,226 | -1.68(-5.82%) |
Jan 06, 2016 | 28.70 | 29.34 | 28.67 | 28.91 | 54,204 | -0.29(-1.00%) |
Jan 05, 2016 | 28.95 | 29.44 | 28.68 | 29.21 | 40,628 | -0.28(-0.93%) |