Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.85 | 26.18 | 25.15 | 26.08 | 501,439 | +0.18(+0.69%) |
Mar 30, 2016 | 25.40 | 26.00 | 25.28 | 25.90 | 443,848 | +0.59(+2.33%) |
Mar 29, 2016 | 23.79 | 25.37 | 23.45 | 25.31 | 350,830 | +1.49(+6.26%) |
Mar 28, 2016 | 24.12 | 24.20 | 23.52 | 23.82 | 357,761 | -0.18(-0.75%) |
Mar 24, 2016 | 24.17 | 24.00 | 24.00 | 24.00 | 265,300 | -0.32(-1.32%) |
Mar 23, 2016 | 24.89 | 24.89 | 23.83 | 24.32 | 281,276 | -0.56(-2.25%) |
Mar 22, 2016 | 24.44 | 25.07 | 24.23 | 24.88 | 172,962 | +0.38(+1.55%) |
Mar 21, 2016 | 24.84 | 25.08 | 24.46 | 24.50 | 187,734 | -0.48(-1.92%) |
Mar 18, 2016 | 24.33 | 25.34 | 23.89 | 24.98 | 672,643 | +0.76(+3.14%) |
Mar 17, 2016 | 24.45 | 24.53 | 23.81 | 24.22 | 489,579 | -0.20(-0.82%) |
Mar 16, 2016 | 24.95 | 25.00 | 24.01 | 24.42 | 522,774 | -0.66(-2.63%) |
Mar 15, 2016 | 25.90 | 25.90 | 24.79 | 25.08 | 459,263 | -1.08(-4.13%) |
Mar 14, 2016 | 26.54 | 27.22 | 25.96 | 26.16 | 485,803 | -0.38(-1.43%) |
Mar 11, 2016 | 26.95 | 27.31 | 26.09 | 26.54 | 534,392 | -0.23(-0.86%) |
Mar 10, 2016 | 27.70 | 28.24 | 25.84 | 26.77 | 765,263 | -0.91(-3.29%) |
Mar 09, 2016 | 27.47 | 27.76 | 26.52 | 27.68 | 338,260 | +0.23(+0.84%) |
Mar 08, 2016 | 28.06 | 28.36 | 27.37 | 27.45 | 351,418 | -0.75(-2.66%) |
Mar 07, 2016 | 27.26 | 28.22 | 27.16 | 28.20 | 451,830 | +0.60(+2.17%) |
Mar 04, 2016 | 27.99 | 28.27 | 27.36 | 27.60 | 251,199 | -0.05(-0.18%) |
Mar 03, 2016 | 27.42 | 27.78 | 27.05 | 27.65 | 202,009 | +0.10(+0.36%) |
Mar 02, 2016 | 27.42 | 27.61 | 27.12 | 27.55 | 493,978 | +0.09(+0.33%) |
Mar 01, 2016 | 26.84 | 27.51 | 26.50 | 27.46 | 588,412 | +0.84(+3.16%) |
Feb 29, 2016 | 26.78 | 26.97 | 26.50 | 26.62 | 496,669 | -0.16(-0.60%) |
Feb 26, 2016 | 26.72 | 26.87 | 26.44 | 26.78 | 535,783 | +0.23(+0.87%) |
Feb 25, 2016 | 26.88 | 26.89 | 26.26 | 26.55 | 573,751 | -0.56(-2.07%) |
Feb 24, 2016 | 25.86 | 27.17 | 25.12 | 27.11 | 368,823 | +0.95(+3.63%) |
Feb 23, 2016 | 26.68 | 27.08 | 25.65 | 26.16 | 470,123 | -0.60(-2.24%) |
Feb 22, 2016 | 27.05 | 27.48 | 26.64 | 26.76 | 225,012 | -0.01(-0.04%) |
Feb 19, 2016 | 26.77 | 27.34 | 26.32 | 26.77 | 377,668 | -0.26(-0.96%) |
Feb 18, 2016 | 27.00 | 27.40 | 26.55 | 27.03 | 669,063 | +0.12(+0.45%) |
Feb 17, 2016 | 24.73 | 27.17 | 24.73 | 26.91 | 795,595 | +2.09(+8.42%) |
Feb 16, 2016 | 23.92 | 24.93 | 23.12 | 24.82 | 506,715 | +1.09(+4.59%) |
Feb 12, 2016 | 23.54 | 23.73 | 23.73 | 23.73 | 574,600 | +0.21(+0.89%) |
Feb 11, 2016 | 22.13 | 23.87 | 21.92 | 23.52 | 578,597 | +1.03(+4.58%) |
Feb 10, 2016 | 20.91 | 23.39 | 20.68 | 22.49 | 772,471 | +1.66(+7.97%) |
Feb 09, 2016 | 21.72 | 22.94 | 20.39 | 20.83 | 1,079,769 | -0.89(-4.10%) |
Feb 08, 2016 | 23.00 | 23.49 | 20.69 | 21.72 | 2,209,868 | -1.52(-6.54%) |
Feb 05, 2016 | 29.80 | 29.80 | 20.93 | 23.24 | 3,402,565 | -6.66(-22.27%) |
Feb 04, 2016 | 28.30 | 30.13 | 28.24 | 29.90 | 527,935 | +1.53(+5.39%) |
Feb 03, 2016 | 28.71 | 28.78 | 27.84 | 28.37 | 216,764 | -0.20(-0.70%) |
Feb 02, 2016 | 28.33 | 29.08 | 28.16 | 28.57 | 358,798 | +0.05(+0.18%) |
Feb 01, 2016 | 28.10 | 28.83 | 27.67 | 28.52 | 267,151 | +0.30(+1.06%) |
Jan 29, 2016 | 27.64 | 28.51 | 27.53 | 28.22 | 374,996 | +0.56(+2.02%) |
Jan 28, 2016 | 28.32 | 28.56 | 27.15 | 27.66 | 375,225 | -0.41(-1.46%) |
Jan 27, 2016 | 28.70 | 28.73 | 27.62 | 28.07 | 597,267 | -0.76(-2.64%) |
Jan 26, 2016 | 28.86 | 28.92 | 27.95 | 28.83 | 336,100 | +0.04(+0.14%) |
Jan 25, 2016 | 29.29 | 29.69 | 28.51 | 28.79 | 528,699 | -0.68(-2.31%) |
Jan 22, 2016 | 29.36 | 30.18 | 29.23 | 29.47 | 304,437 | +0.56(+1.94%) |
Jan 21, 2016 | 29.53 | 29.77 | 28.48 | 28.91 | 235,841 | -0.55(-1.87%) |
Jan 20, 2016 | 29.01 | 29.81 | 28.12 | 29.46 | 611,917 | -0.08(-0.27%) |
Jan 19, 2016 | 31.06 | 31.14 | 29.08 | 29.54 | 416,684 | -1.14(-3.72%) |
Jan 15, 2016 | 31.94 | 30.68 | 30.68 | 30.68 | 676,000 | -2.03(-6.21%) |
Jan 14, 2016 | 32.74 | 32.96 | 31.63 | 32.71 | 363,478 | +0.12(+0.37%) |
Jan 13, 2016 | 34.42 | 34.71 | 32.30 | 32.59 | 567,919 | -1.83(-5.32%) |
Jan 12, 2016 | 34.31 | 34.59 | 33.61 | 34.42 | 220,389 | +0.42(+1.24%) |
Jan 11, 2016 | 34.37 | 34.69 | 33.22 | 34.00 | 437,696 | -0.33(-0.96%) |
Jan 08, 2016 | 34.63 | 35.02 | 34.04 | 34.33 | 691,308 | -0.55(-1.58%) |
Jan 07, 2016 | 34.88 | 35.22 | 34.41 | 34.88 | 498,425 | -0.43(-1.22%) |
Jan 06, 2016 | 35.32 | 35.66 | 35.18 | 35.31 | 489,945 | -0.60(-1.67%) |
Jan 05, 2016 | 35.95 | 36.20 | 35.56 | 35.91 | 223,981 | -0.14(-0.39%) |