Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.70 | 28.77 | 26.91 | 27.80 | 512,581 | +0.10(+0.36%) |
Mar 30, 2016 | 28.84 | 29.18 | 27.40 | 27.70 | 527,248 | -0.82(-2.88%) |
Mar 29, 2016 | 25.95 | 28.64 | 25.61 | 28.52 | 586,390 | +2.46(+9.44%) |
Mar 28, 2016 | 25.89 | 27.79 | 25.89 | 26.06 | 520,456 | +0.48(+1.88%) |
Mar 24, 2016 | 25.96 | 25.58 | 25.58 | 25.58 | 607,400 | -0.64(-2.44%) |
Mar 23, 2016 | 27.31 | 27.59 | 25.73 | 26.22 | 506,286 | -1.04(-3.82%) |
Mar 22, 2016 | 25.80 | 28.23 | 25.61 | 27.26 | 755,505 | +1.11(+4.24%) |
Mar 21, 2016 | 24.39 | 27.01 | 24.39 | 26.15 | 792,744 | +1.99(+8.24%) |
Mar 18, 2016 | 23.79 | 24.40 | 22.41 | 24.16 | 1,293,155 | +0.56(+2.37%) |
Mar 17, 2016 | 25.09 | 25.89 | 23.08 | 23.60 | 834,060 | -1.65(-6.53%) |
Mar 16, 2016 | 25.90 | 26.69 | 24.68 | 25.25 | 346,238 | -0.81(-3.11%) |
Mar 15, 2016 | 27.21 | 27.58 | 25.07 | 26.06 | 515,287 | -1.65(-5.95%) |
Mar 14, 2016 | 27.61 | 28.33 | 26.88 | 27.71 | 427,005 | +0.07(+0.25%) |
Mar 11, 2016 | 27.19 | 27.77 | 26.30 | 27.64 | 607,821 | +0.80(+2.98%) |
Mar 10, 2016 | 28.21 | 29.57 | 26.02 | 26.84 | 608,891 | -0.98(-3.52%) |
Mar 09, 2016 | 29.65 | 29.88 | 27.26 | 27.82 | 636,626 | -1.65(-5.60%) |
Mar 08, 2016 | 31.43 | 31.57 | 29.38 | 29.47 | 476,644 | -2.10(-6.65%) |
Mar 07, 2016 | 29.12 | 31.98 | 28.63 | 31.57 | 589,325 | +2.30(+7.86%) |
Mar 04, 2016 | 30.85 | 31.19 | 28.98 | 29.27 | 584,331 | -1.46(-4.75%) |
Mar 03, 2016 | 31.11 | 31.49 | 30.08 | 30.73 | 454,266 | -0.49(-1.57%) |
Mar 02, 2016 | 29.82 | 31.52 | 29.27 | 31.22 | 1,149,527 | +1.40(+4.69%) |
Mar 01, 2016 | 28.87 | 29.83 | 27.31 | 29.82 | 1,169,502 | +1.70(+6.05%) |
Feb 29, 2016 | 30.11 | 30.39 | 27.85 | 28.12 | 887,256 | -2.28(-7.50%) |
Feb 26, 2016 | 27.99 | 31.21 | 27.52 | 30.40 | 1,036,834 | +2.69(+9.71%) |
Feb 25, 2016 | 30.40 | 32.64 | 27.44 | 27.71 | 1,060,392 | -2.47(-8.18%) |
Feb 24, 2016 | 29.50 | 30.73 | 28.04 | 30.18 | 834,497 | +0.12(+0.40%) |
Feb 23, 2016 | 33.12 | 34.03 | 29.42 | 30.06 | 730,847 | -2.50(-7.68%) |
Feb 22, 2016 | 31.08 | 33.27 | 30.47 | 32.56 | 474,125 | +2.09(+6.86%) |
Feb 19, 2016 | 29.53 | 31.04 | 26.76 | 30.47 | 489,292 | +0.62(+2.08%) |
Feb 18, 2016 | 30.77 | 31.04 | 29.60 | 29.85 | 547,256 | -0.66(-2.16%) |
Feb 17, 2016 | 28.99 | 31.78 | 27.80 | 30.51 | 912,225 | +2.61(+9.35%) |
Feb 16, 2016 | 26.83 | 28.48 | 26.27 | 27.90 | 617,904 | +1.71(+6.53%) |
Feb 12, 2016 | 27.40 | 26.19 | 26.19 | 26.19 | 530,300 | -0.42(-1.58%) |
Feb 11, 2016 | 25.49 | 27.25 | 24.58 | 26.61 | 480,712 | +0.51(+1.95%) |
Feb 10, 2016 | 26.59 | 28.56 | 25.96 | 26.10 | 517,739 | -0.42(-1.58%) |
Feb 09, 2016 | 25.16 | 28.63 | 25.16 | 26.52 | 675,232 | +0.68(+2.63%) |
Feb 08, 2016 | 27.22 | 28.00 | 24.84 | 25.84 | 1,040,276 | -2.76(-9.65%) |
Feb 05, 2016 | 32.11 | 32.59 | 28.52 | 28.60 | 619,240 | -4.01(-12.30%) |
Feb 04, 2016 | 32.14 | 35.47 | 31.12 | 32.61 | 582,507 | +0.21(+0.65%) |
Feb 03, 2016 | 33.32 | 33.80 | 30.37 | 32.40 | 725,571 | -0.17(-0.52%) |
Feb 02, 2016 | 35.54 | 36.16 | 32.40 | 32.57 | 618,875 | -3.68(-10.15%) |
Feb 01, 2016 | 36.62 | 37.30 | 35.14 | 36.25 | 503,041 | -0.83(-2.24%) |
Jan 29, 2016 | 37.59 | 39.09 | 35.28 | 37.08 | 615,461 | -0.46(-1.23%) |
Jan 28, 2016 | 39.60 | 40.06 | 36.34 | 37.54 | 355,142 | -1.50(-3.84%) |
Jan 27, 2016 | 41.53 | 42.10 | 38.01 | 39.04 | 418,553 | -2.55(-6.13%) |
Jan 26, 2016 | 42.14 | 42.71 | 40.17 | 41.59 | 257,798 | -0.15(-0.36%) |
Jan 25, 2016 | 42.07 | 43.80 | 41.00 | 41.74 | 364,000 | -0.82(-1.93%) |
Jan 22, 2016 | 42.91 | 44.22 | 40.19 | 42.56 | 376,926 | +0.98(+2.36%) |
Jan 21, 2016 | 44.21 | 44.25 | 41.25 | 41.58 | 524,805 | -2.85(-6.41%) |
Jan 20, 2016 | 43.69 | 46.33 | 42.24 | 44.43 | 426,104 | -0.17(-0.38%) |
Jan 19, 2016 | 46.03 | 46.26 | 43.52 | 44.60 | 596,786 | -0.81(-1.78%) |
Jan 15, 2016 | 41.41 | 45.41 | 45.41 | 45.41 | 629,900 | +1.93(+4.44%) |
Jan 14, 2016 | 40.36 | 44.40 | 39.31 | 43.48 | 509,962 | +3.25(+8.08%) |
Jan 13, 2016 | 42.91 | 46.36 | 39.37 | 40.23 | 458,435 | -2.73(-6.35%) |
Jan 12, 2016 | 43.40 | 45.48 | 40.80 | 42.96 | 401,180 | +0.12(+0.28%) |
Jan 11, 2016 | 46.03 | 46.15 | 42.16 | 42.84 | 487,446 | -2.51(-5.53%) |
Jan 08, 2016 | 47.73 | 53.04 | 43.88 | 45.35 | 497,118 | -2.07(-4.37%) |
Jan 07, 2016 | 48.05 | 48.28 | 46.51 | 47.42 | 437,714 | -1.79(-3.64%) |
Jan 06, 2016 | 53.32 | 54.32 | 48.30 | 49.21 | 549,972 | -5.11(-9.41%) |
Jan 05, 2016 | 53.91 | 55.35 | 53.45 | 54.32 | 327,438 | +0.69(+1.29%) |