Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.12 | 33.26 | 32.09 | 33.16 | 308,287 | +0.96(+2.98%) |
Mar 30, 2016 | 32.18 | 32.73 | 31.92 | 32.20 | 421,632 | +0.03(+0.09%) |
Mar 29, 2016 | 31.22 | 32.19 | 30.69 | 32.17 | 385,570 | +0.97(+3.11%) |
Mar 28, 2016 | 31.16 | 31.61 | 30.46 | 31.20 | 464,113 | +0.23(+0.74%) |
Mar 24, 2016 | 31.33 | 30.97 | 30.97 | 30.97 | 339,000 | -0.50(-1.59%) |
Mar 23, 2016 | 32.31 | 32.94 | 31.42 | 31.47 | 385,925 | -0.85(-2.63%) |
Mar 22, 2016 | 31.26 | 32.40 | 31.04 | 32.32 | 336,753 | +0.82(+2.60%) |
Mar 21, 2016 | 31.49 | 31.89 | 31.22 | 31.50 | 264,524 | -0.11(-0.35%) |
Mar 18, 2016 | 31.51 | 31.79 | 30.81 | 31.61 | 366,834 | +0.28(+0.89%) |
Mar 17, 2016 | 30.79 | 31.63 | 30.47 | 31.33 | 490,906 | +0.53(+1.72%) |
Mar 16, 2016 | 30.77 | 31.14 | 30.32 | 30.80 | 288,946 | +0.00(+0.00%) |
Mar 15, 2016 | 31.16 | 31.16 | 30.18 | 30.80 | 245,862 | -0.53(-1.69%) |
Mar 14, 2016 | 31.22 | 32.30 | 30.75 | 31.33 | 217,333 | -0.03(-0.10%) |
Mar 11, 2016 | 30.83 | 31.68 | 30.73 | 31.36 | 193,384 | +0.70(+2.28%) |
Mar 10, 2016 | 30.84 | 31.16 | 29.86 | 30.66 | 261,275 | -0.10(-0.33%) |
Mar 09, 2016 | 31.45 | 31.46 | 30.40 | 30.76 | 364,294 | -0.54(-1.73%) |
Mar 08, 2016 | 32.00 | 32.28 | 31.23 | 31.30 | 242,278 | -0.89(-2.76%) |
Mar 07, 2016 | 31.15 | 34.25 | 30.39 | 32.19 | 376,616 | +0.63(+2.00%) |
Mar 04, 2016 | 31.77 | 32.07 | 31.14 | 31.56 | 271,561 | -0.10(-0.32%) |
Mar 03, 2016 | 31.06 | 31.75 | 30.50 | 31.66 | 333,545 | +0.71(+2.29%) |
Mar 02, 2016 | 30.69 | 31.26 | 29.73 | 30.95 | 425,980 | +0.34(+1.11%) |
Mar 01, 2016 | 30.96 | 31.73 | 30.14 | 30.61 | 745,475 | -0.03(-0.10%) |
Feb 29, 2016 | 31.67 | 32.04 | 30.58 | 30.64 | 750,391 | -1.24(-3.89%) |
Feb 26, 2016 | 32.77 | 33.00 | 30.72 | 31.88 | 1,586,305 | +2.46(+8.36%) |
Feb 25, 2016 | 27.50 | 30.13 | 27.43 | 29.42 | 1,104,216 | +0.16(+0.55%) |
Feb 24, 2016 | 28.05 | 29.36 | 27.76 | 29.26 | 549,979 | +0.96(+3.39%) |
Feb 23, 2016 | 27.65 | 28.49 | 27.59 | 28.30 | 477,108 | +0.56(+2.02%) |
Feb 22, 2016 | 27.12 | 27.98 | 26.75 | 27.74 | 580,618 | +0.68(+2.51%) |
Feb 19, 2016 | 26.90 | 27.48 | 26.51 | 27.06 | 251,490 | +0.07(+0.26%) |
Feb 18, 2016 | 27.53 | 28.30 | 26.75 | 26.99 | 561,518 | -0.52(-1.89%) |
Feb 17, 2016 | 26.50 | 28.20 | 26.50 | 27.51 | 622,790 | +1.04(+3.93%) |
Feb 16, 2016 | 25.11 | 26.74 | 24.46 | 26.47 | 618,377 | +1.50(+6.01%) |
Feb 12, 2016 | 25.06 | 24.97 | 24.97 | 24.97 | 317,600 | +0.29(+1.18%) |
Feb 11, 2016 | 25.35 | 25.60 | 24.21 | 24.68 | 537,129 | -1.18(-4.56%) |
Feb 10, 2016 | 26.21 | 26.50 | 25.62 | 25.86 | 562,604 | -0.14(-0.54%) |
Feb 09, 2016 | 25.87 | 26.69 | 25.08 | 26.00 | 586,670 | -0.21(-0.80%) |
Feb 08, 2016 | 27.60 | 27.60 | 25.27 | 26.21 | 574,792 | -1.96(-6.96%) |
Feb 05, 2016 | 30.92 | 30.92 | 28.08 | 28.17 | 398,351 | -2.88(-9.28%) |
Feb 04, 2016 | 31.06 | 31.46 | 30.43 | 31.05 | 388,214 | -0.16(-0.51%) |
Feb 03, 2016 | 33.13 | 33.49 | 30.30 | 31.21 | 417,206 | -1.51(-4.61%) |
Feb 02, 2016 | 32.87 | 32.93 | 32.37 | 32.72 | 298,475 | -0.49(-1.48%) |
Feb 01, 2016 | 32.98 | 33.54 | 32.80 | 33.21 | 258,557 | +0.03(+0.09%) |
Jan 29, 2016 | 32.13 | 33.22 | 32.03 | 33.18 | 357,294 | +1.11(+3.46%) |
Jan 28, 2016 | 33.34 | 33.34 | 31.40 | 32.07 | 234,528 | -1.03(-3.11%) |
Jan 27, 2016 | 32.78 | 33.56 | 32.64 | 33.10 | 379,817 | +0.10(+0.30%) |
Jan 26, 2016 | 33.43 | 33.81 | 32.54 | 33.00 | 478,184 | -0.31(-0.93%) |
Jan 25, 2016 | 33.01 | 33.99 | 32.90 | 33.31 | 572,798 | -0.04(-0.12%) |
Jan 22, 2016 | 33.96 | 34.55 | 33.23 | 33.35 | 505,436 | -0.11(-0.33%) |
Jan 21, 2016 | 34.50 | 34.58 | 33.42 | 33.46 | 352,947 | -0.96(-2.79%) |
Jan 20, 2016 | 33.55 | 34.75 | 32.50 | 34.42 | 593,076 | +0.44(+1.29%) |
Jan 19, 2016 | 34.19 | 35.18 | 33.48 | 33.98 | 273,703 | +0.06(+0.18%) |
Jan 15, 2016 | 33.36 | 33.92 | 33.92 | 33.92 | 427,200 | -0.46(-1.34%) |
Jan 14, 2016 | 33.68 | 35.03 | 33.42 | 34.38 | 341,327 | +0.81(+2.41%) |
Jan 13, 2016 | 34.61 | 35.28 | 32.71 | 33.57 | 698,965 | -0.93(-2.70%) |
Jan 12, 2016 | 34.60 | 35.20 | 34.10 | 34.50 | 732,566 | +0.29(+0.85%) |
Jan 11, 2016 | 35.05 | 35.21 | 33.45 | 34.21 | 278,691 | -0.56(-1.61%) |
Jan 08, 2016 | 36.75 | 36.98 | 34.66 | 34.77 | 331,898 | -1.98(-5.39%) |
Jan 07, 2016 | 37.02 | 37.25 | 36.43 | 36.75 | 402,955 | -0.79(-2.10%) |
Jan 06, 2016 | 36.81 | 37.62 | 36.67 | 37.54 | 252,330 | +0.05(+0.13%) |
Jan 05, 2016 | 37.07 | 37.52 | 36.60 | 37.49 | 314,862 | +0.43(+1.16%) |