Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.90 | 32.44 | 31.85 | 32.14 | 1,119,967 | +0.24(+0.76%) |
Mar 30, 2016 | 32.34 | 32.34 | 31.64 | 31.90 | 900,094 | -0.44(-1.36%) |
Mar 29, 2016 | 31.37 | 32.34 | 31.37 | 32.34 | 611,420 | +0.86(+2.72%) |
Mar 28, 2016 | 31.39 | 31.62 | 31.24 | 31.48 | 474,185 | +0.23(+0.74%) |
Mar 24, 2016 | 31.17 | 31.25 | 31.25 | 31.25 | 692,653 | -0.02(-0.06%) |
Mar 23, 2016 | 31.32 | 31.48 | 31.04 | 31.27 | 841,451 | -0.03(-0.10%) |
Mar 22, 2016 | 31.19 | 31.44 | 31.05 | 31.30 | 1,025,510 | -0.15(-0.49%) |
Mar 21, 2016 | 31.18 | 31.51 | 31.03 | 31.46 | 1,055,316 | +0.19(+0.61%) |
Mar 18, 2016 | 30.83 | 31.33 | 30.72 | 31.26 | 1,544,105 | +0.37(+1.20%) |
Mar 17, 2016 | 30.43 | 31.00 | 30.32 | 30.89 | 684,416 | +0.43(+1.43%) |
Mar 16, 2016 | 30.06 | 30.57 | 29.63 | 30.46 | 882,488 | +0.61(+2.05%) |
Mar 15, 2016 | 29.87 | 29.97 | 29.56 | 29.85 | 1,019,113 | -0.13(-0.43%) |
Mar 14, 2016 | 30.24 | 30.37 | 29.70 | 29.97 | 1,017,159 | -0.42(-1.39%) |
Mar 11, 2016 | 29.71 | 30.58 | 29.55 | 30.40 | 992,795 | +0.89(+3.01%) |
Mar 10, 2016 | 29.25 | 29.71 | 29.22 | 29.51 | 997,358 | +0.62(+2.15%) |
Mar 09, 2016 | 29.25 | 29.25 | 28.59 | 28.89 | 599,700 | -0.14(-0.48%) |
Mar 08, 2016 | 29.63 | 29.70 | 28.94 | 29.03 | 684,879 | -0.69(-2.33%) |
Mar 07, 2016 | 29.66 | 30.09 | 29.32 | 29.72 | 720,531 | +0.22(+0.75%) |
Mar 04, 2016 | 29.08 | 29.79 | 29.05 | 29.50 | 957,924 | +0.47(+1.62%) |
Mar 03, 2016 | 28.87 | 29.05 | 28.54 | 29.03 | 651,166 | +0.25(+0.88%) |
Mar 02, 2016 | 28.15 | 28.85 | 28.02 | 28.77 | 887,902 | +0.62(+2.21%) |
Mar 01, 2016 | 27.69 | 28.15 | 27.22 | 28.15 | 790,259 | +0.74(+2.68%) |
Feb 29, 2016 | 27.16 | 27.69 | 27.09 | 27.41 | 584,186 | +0.20(+0.75%) |
Feb 26, 2016 | 27.59 | 27.88 | 27.07 | 27.21 | 729,708 | -0.25(-0.90%) |
Feb 25, 2016 | 27.13 | 27.46 | 26.77 | 27.46 | 736,605 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.01 | 26.36 | 26.98 | 729,720 | +0.01(+0.05%) |
Feb 23, 2016 | 27.08 | 27.33 | 26.66 | 26.97 | 1,149,586 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.37 | 26.85 | 27.16 | 963,401 | +0.59(+2.22%) |
Feb 19, 2016 | 26.69 | 26.72 | 25.96 | 26.57 | 1,661,755 | -0.21(-0.78%) |
Feb 18, 2016 | 27.93 | 28.89 | 26.41 | 26.78 | 1,781,371 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.30 | 27.24 | 28.07 | 1,631,209 | +0.66(+2.41%) |
Feb 16, 2016 | 26.76 | 27.67 | 26.65 | 27.41 | 1,465,280 | +0.82(+3.08%) |
Feb 12, 2016 | 26.34 | 26.60 | 26.60 | 26.60 | 1,358,642 | +0.72(+2.79%) |
Feb 11, 2016 | 25.94 | 26.16 | 25.47 | 25.87 | 1,369,731 | -0.44(-1.66%) |
Feb 10, 2016 | 26.67 | 26.92 | 26.25 | 26.31 | 1,083,227 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.09 | 26.39 | 2,109,021 | -0.02(-0.07%) |
Feb 08, 2016 | 26.54 | 26.69 | 25.78 | 26.41 | 1,111,821 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.31 | 26.92 | 26.95 | 864,911 | -1.29(-4.56%) |
Feb 04, 2016 | 27.89 | 28.64 | 27.73 | 28.24 | 1,279,461 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.97 | 1,476,761 | -0.16(-0.56%) |
Feb 02, 2016 | 28.60 | 28.82 | 28.00 | 28.13 | 1,102,254 | -0.84(-2.89%) |
Feb 01, 2016 | 29.12 | 29.55 | 28.97 | 28.97 | 1,313,640 | -0.29(-0.98%) |
Jan 29, 2016 | 28.96 | 29.58 | 28.58 | 29.25 | 1,963,088 | +0.34(+1.16%) |
Jan 28, 2016 | 29.49 | 29.49 | 27.88 | 28.92 | 3,904,352 | -0.37(-1.28%) |
Jan 27, 2016 | 30.97 | 31.37 | 28.92 | 29.29 | 3,276,731 | -1.68(-5.43%) |
Jan 26, 2016 | 32.56 | 32.79 | 30.81 | 30.97 | 3,816,739 | -3.06(-9.00%) |
Jan 25, 2016 | 34.65 | 34.84 | 33.94 | 34.04 | 594,036 | -0.82(-2.37%) |
Jan 22, 2016 | 34.52 | 34.95 | 34.32 | 34.86 | 883,845 | +0.80(+2.35%) |
Jan 21, 2016 | 34.89 | 35.00 | 34.04 | 34.06 | 1,019,587 | -0.62(-1.79%) |
Jan 20, 2016 | 35.10 | 35.17 | 33.53 | 34.68 | 1,201,712 | -0.96(-2.69%) |
Jan 19, 2016 | 35.17 | 37.71 | 34.44 | 35.64 | 2,874,718 | +0.77(+2.20%) |
Jan 15, 2016 | 34.54 | 34.87 | 34.87 | 34.87 | 835,238 | -0.53(-1.50%) |
Jan 14, 2016 | 34.24 | 35.76 | 34.10 | 35.41 | 1,002,816 | +1.31(+3.85%) |
Jan 13, 2016 | 35.28 | 35.44 | 34.00 | 34.09 | 880,402 | -1.04(-2.96%) |
Jan 12, 2016 | 33.87 | 35.16 | 33.82 | 35.13 | 1,121,523 | +1.66(+4.94%) |
Jan 11, 2016 | 33.49 | 33.76 | 33.02 | 33.48 | 877,503 | +0.13(+0.40%) |
Jan 08, 2016 | 33.90 | 34.20 | 33.28 | 33.35 | 1,353,302 | -0.23(-0.70%) |
Jan 07, 2016 | 33.83 | 34.08 | 33.42 | 33.58 | 953,296 | -0.85(-2.47%) |
Jan 06, 2016 | 34.42 | 34.84 | 34.11 | 34.43 | 1,099,853 | -0.60(-1.72%) |
Jan 05, 2016 | 34.34 | 35.55 | 34.34 | 35.03 | 985,933 | +0.70(+2.03%) |