Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.96 | 33.04 | 31.69 | 32.74 | 245,136 | +0.73(+2.28%) |
Mar 30, 2016 | 31.57 | 32.45 | 31.41 | 32.01 | 191,581 | +0.58(+1.85%) |
Mar 29, 2016 | 30.48 | 31.50 | 29.44 | 31.43 | 214,183 | +0.71(+2.31%) |
Mar 28, 2016 | 30.34 | 31.23 | 29.77 | 30.72 | 204,544 | +0.38(+1.25%) |
Mar 24, 2016 | 29.45 | 30.34 | 30.34 | 30.34 | 349,100 | +0.56(+1.88%) |
Mar 23, 2016 | 30.89 | 30.89 | 29.74 | 29.78 | 199,397 | -1.21(-3.90%) |
Mar 22, 2016 | 30.98 | 31.41 | 30.88 | 30.99 | 180,983 | -0.29(-0.93%) |
Mar 21, 2016 | 31.55 | 32.07 | 30.98 | 31.28 | 192,876 | -0.39(-1.23%) |
Mar 18, 2016 | 32.06 | 32.18 | 31.27 | 31.67 | 330,864 | -0.21(-0.66%) |
Mar 17, 2016 | 31.15 | 32.03 | 30.44 | 31.88 | 226,124 | +0.76(+2.44%) |
Mar 16, 2016 | 30.27 | 31.39 | 30.15 | 31.12 | 183,895 | +0.67(+2.20%) |
Mar 15, 2016 | 30.67 | 30.68 | 30.23 | 30.45 | 142,196 | -0.47(-1.52%) |
Mar 14, 2016 | 30.76 | 31.16 | 30.21 | 30.92 | 215,696 | +0.09(+0.29%) |
Mar 11, 2016 | 30.41 | 30.91 | 29.97 | 30.83 | 313,185 | +0.83(+2.77%) |
Mar 10, 2016 | 31.86 | 31.86 | 29.73 | 30.00 | 184,169 | -1.66(-5.24%) |
Mar 09, 2016 | 31.55 | 31.69 | 30.77 | 31.66 | 154,892 | +0.12(+0.38%) |
Mar 08, 2016 | 33.03 | 33.06 | 31.52 | 31.54 | 212,450 | -0.76(-2.35%) |
Mar 07, 2016 | 31.49 | 32.41 | 31.16 | 32.30 | 237,882 | +0.74(+2.34%) |
Mar 04, 2016 | 31.11 | 31.43 | 30.89 | 31.56 | 300,649 | +0.41(+1.32%) |
Mar 03, 2016 | 30.01 | 31.19 | 29.80 | 31.15 | 248,385 | +1.11(+3.70%) |
Mar 02, 2016 | 30.15 | 30.26 | 29.47 | 30.04 | 334,063 | -0.19(-0.63%) |
Mar 01, 2016 | 30.05 | 30.77 | 29.26 | 30.23 | 567,256 | +0.61(+2.06%) |
Feb 29, 2016 | 30.47 | 31.02 | 29.57 | 29.62 | 384,894 | -0.69(-2.28%) |
Feb 26, 2016 | 29.29 | 31.02 | 28.44 | 30.31 | 303,863 | +1.16(+3.98%) |
Feb 25, 2016 | 29.43 | 30.15 | 28.69 | 29.15 | 396,569 | +0.23(+0.80%) |
Feb 24, 2016 | 27.13 | 29.19 | 26.71 | 28.92 | 292,190 | +1.53(+5.59%) |
Feb 23, 2016 | 28.59 | 28.65 | 27.17 | 27.39 | 357,775 | -1.29(-4.50%) |
Feb 22, 2016 | 28.82 | 29.30 | 28.34 | 28.68 | 287,502 | -0.01(-0.03%) |
Feb 19, 2016 | 27.36 | 28.72 | 27.27 | 28.69 | 291,969 | +1.21(+4.40%) |
Feb 18, 2016 | 27.31 | 27.86 | 26.77 | 27.48 | 210,658 | +0.32(+1.18%) |
Feb 17, 2016 | 27.03 | 27.52 | 26.68 | 27.16 | 467,319 | +0.15(+0.56%) |
Feb 16, 2016 | 25.56 | 27.33 | 25.25 | 27.01 | 488,848 | +1.77(+7.01%) |
Feb 12, 2016 | 25.71 | 25.24 | 25.24 | 25.24 | 328,400 | -0.12(-0.47%) |
Feb 11, 2016 | 24.99 | 25.56 | 24.00 | 25.36 | 336,348 | +0.04(+0.16%) |
Feb 10, 2016 | 25.68 | 26.57 | 25.15 | 25.32 | 381,126 | +0.15(+0.60%) |
Feb 09, 2016 | 25.87 | 26.70 | 24.75 | 25.17 | 805,928 | -0.96(-3.67%) |
Feb 08, 2016 | 31.24 | 31.24 | 25.14 | 26.13 | 1,214,350 | -5.61(-17.67%) |
Feb 05, 2016 | 36.16 | 36.97 | 30.63 | 31.74 | 1,483,819 | -2.31(-6.78%) |
Feb 04, 2016 | 32.49 | 34.14 | 32.29 | 34.05 | 732,743 | +1.46(+4.48%) |
Feb 03, 2016 | 32.54 | 32.72 | 31.64 | 32.59 | 490,876 | +0.50(+1.56%) |
Feb 02, 2016 | 31.67 | 32.52 | 30.94 | 32.09 | 490,860 | -0.06(-0.19%) |
Feb 01, 2016 | 30.91 | 32.15 | 30.21 | 32.15 | 346,865 | +1.03(+3.31%) |
Jan 29, 2016 | 30.33 | 31.32 | 30.32 | 31.12 | 357,452 | +0.92(+3.05%) |
Jan 28, 2016 | 30.08 | 30.66 | 29.41 | 30.20 | 381,670 | +0.11(+0.37%) |
Jan 27, 2016 | 30.00 | 30.87 | 29.77 | 30.09 | 745,367 | -0.12(-0.40%) |
Jan 26, 2016 | 29.98 | 30.57 | 29.24 | 30.21 | 1,005,548 | -0.77(-2.49%) |
Jan 25, 2016 | 33.25 | 33.55 | 30.63 | 30.98 | 321,974 | -2.30(-6.91%) |
Jan 22, 2016 | 32.82 | 33.75 | 32.32 | 33.28 | 520,958 | +1.02(+3.16%) |
Jan 21, 2016 | 32.13 | 32.66 | 31.46 | 32.26 | 359,470 | +0.21(+0.66%) |
Jan 20, 2016 | 31.41 | 32.36 | 30.64 | 32.05 | 309,137 | +0.19(+0.60%) |
Jan 19, 2016 | 34.01 | 34.22 | 31.55 | 31.86 | 478,128 | -1.84(-5.46%) |
Jan 15, 2016 | 33.44 | 33.70 | 33.70 | 33.70 | 509,000 | -0.40(-1.17%) |
Jan 14, 2016 | 34.05 | 35.10 | 33.29 | 34.10 | 416,658 | +0.39(+1.16%) |
Jan 13, 2016 | 36.26 | 36.26 | 32.73 | 33.71 | 327,330 | -2.43(-6.72%) |
Jan 12, 2016 | 36.71 | 37.16 | 35.26 | 36.14 | 151,698 | -0.01(-0.03%) |
Jan 11, 2016 | 36.58 | 36.89 | 35.14 | 36.15 | 405,113 | -0.44(-1.20%) |
Jan 08, 2016 | 36.74 | 37.16 | 36.16 | 36.59 | 297,320 | +0.19(+0.52%) |
Jan 07, 2016 | 36.63 | 37.57 | 35.90 | 36.40 | 359,017 | -0.28(-0.76%) |
Jan 06, 2016 | 36.48 | 37.00 | 36.14 | 36.68 | 326,032 | -0.33(-0.89%) |
Jan 05, 2016 | 38.78 | 38.92 | 36.47 | 37.01 | 456,075 | -1.55(-4.02%) |