Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.52 | 37.57 | 36.46 | 36.55 | 76,247 | -0.93(-2.49%) |
Mar 30, 2016 | 37.35 | 37.65 | 37.33 | 37.48 | 31,094 | +0.20(+0.53%) |
Mar 29, 2016 | 37.13 | 37.60 | 36.45 | 37.29 | 41,308 | -0.11(-0.29%) |
Mar 28, 2016 | 37.64 | 37.67 | 37.21 | 37.39 | 41,140 | +0.11(+0.29%) |
Mar 24, 2016 | 37.28 | 37.29 | 37.29 | 37.29 | 33,743 | +0.26(+0.72%) |
Mar 23, 2016 | 36.88 | 37.35 | 35.96 | 37.02 | 44,040 | -0.01(-0.03%) |
Mar 22, 2016 | 36.80 | 37.51 | 36.60 | 37.03 | 29,737 | -0.01(-0.03%) |
Mar 21, 2016 | 37.99 | 38.23 | 36.72 | 37.04 | 36,316 | -0.98(-2.58%) |
Mar 18, 2016 | 36.75 | 38.48 | 36.05 | 38.02 | 165,509 | +1.50(+4.11%) |
Mar 17, 2016 | 32.08 | 37.21 | 32.08 | 36.52 | 51,418 | +4.66(+14.62%) |
Mar 16, 2016 | 31.28 | 33.49 | 31.28 | 31.86 | 63,680 | +0.12(+0.37%) |
Mar 15, 2016 | 34.11 | 35.13 | 31.39 | 31.74 | 33,218 | -2.91(-8.41%) |
Mar 14, 2016 | 34.90 | 35.15 | 34.57 | 34.66 | 29,067 | -0.42(-1.20%) |
Mar 11, 2016 | 34.32 | 35.20 | 33.56 | 35.08 | 15,459 | +0.96(+2.82%) |
Mar 10, 2016 | 34.56 | 34.80 | 33.40 | 34.12 | 15,711 | -0.13(-0.37%) |
Mar 09, 2016 | 34.19 | 34.44 | 33.75 | 34.24 | 20,048 | +0.15(+0.43%) |
Mar 08, 2016 | 35.03 | 35.07 | 34.04 | 34.10 | 39,340 | -1.35(-3.82%) |
Mar 07, 2016 | 34.33 | 35.52 | 33.86 | 35.45 | 53,660 | +0.85(+2.47%) |
Mar 04, 2016 | 34.99 | 35.48 | 34.20 | 34.60 | 19,946 | -0.27(-0.79%) |
Mar 03, 2016 | 33.51 | 35.05 | 32.99 | 34.87 | 45,400 | +1.42(+4.25%) |
Mar 02, 2016 | 32.12 | 33.45 | 32.12 | 33.45 | 25,130 | +1.33(+4.15%) |
Mar 01, 2016 | 31.03 | 32.20 | 31.03 | 32.12 | 25,449 | +0.78(+2.50%) |
Feb 29, 2016 | 31.10 | 31.49 | 31.00 | 31.33 | 41,871 | +0.26(+0.82%) |
Feb 26, 2016 | 31.40 | 31.63 | 30.94 | 31.08 | 16,947 | -0.25(-0.78%) |
Feb 25, 2016 | 31.20 | 31.34 | 30.58 | 31.32 | 11,754 | +0.33(+1.08%) |
Feb 24, 2016 | 29.77 | 31.16 | 29.77 | 30.99 | 29,591 | +0.90(+3.00%) |
Feb 23, 2016 | 30.54 | 30.73 | 30.07 | 30.09 | 24,704 | -0.58(-1.89%) |
Feb 22, 2016 | 30.96 | 31.34 | 30.36 | 30.66 | 20,640 | +0.18(+0.58%) |
Feb 19, 2016 | 30.45 | 30.71 | 29.94 | 30.49 | 30,089 | -0.10(-0.32%) |
Feb 18, 2016 | 30.70 | 30.75 | 30.15 | 30.59 | 33,362 | +0.07(+0.23%) |
Feb 17, 2016 | 29.43 | 30.76 | 29.33 | 30.52 | 42,404 | +1.41(+4.85%) |
Feb 16, 2016 | 28.63 | 29.67 | 28.10 | 29.10 | 56,079 | +0.94(+3.34%) |
Feb 12, 2016 | 27.47 | 28.16 | 28.16 | 28.16 | 74,622 | +0.70(+2.54%) |
Feb 11, 2016 | 27.57 | 28.04 | 26.91 | 27.47 | 70,021 | -0.60(-2.13%) |
Feb 10, 2016 | 29.04 | 29.22 | 27.97 | 28.06 | 42,889 | -0.73(-2.52%) |
Feb 09, 2016 | 28.24 | 28.94 | 28.24 | 28.79 | 35,966 | +0.17(+0.58%) |
Feb 08, 2016 | 29.62 | 29.83 | 27.61 | 28.62 | 168,989 | -1.22(-4.08%) |
Feb 05, 2016 | 30.15 | 30.84 | 29.70 | 29.84 | 81,387 | -0.48(-1.59%) |
Feb 04, 2016 | 29.51 | 31.10 | 29.28 | 30.32 | 45,509 | +0.82(+2.79%) |
Feb 03, 2016 | 29.49 | 29.78 | 28.75 | 29.50 | 30,546 | +0.42(+1.45%) |
Feb 02, 2016 | 29.41 | 29.54 | 28.80 | 29.07 | 39,533 | -0.53(-1.79%) |
Feb 01, 2016 | 29.96 | 29.96 | 28.89 | 29.60 | 35,360 | -0.66(-2.17%) |
Jan 29, 2016 | 28.46 | 30.26 | 28.46 | 30.26 | 64,976 | +1.96(+6.93%) |
Jan 28, 2016 | 28.75 | 28.83 | 28.00 | 28.30 | 26,274 | -0.15(-0.52%) |
Jan 27, 2016 | 28.89 | 29.03 | 28.23 | 28.45 | 77,776 | -0.75(-2.55%) |
Jan 26, 2016 | 28.26 | 29.25 | 27.84 | 29.19 | 60,188 | +1.12(+3.98%) |
Jan 25, 2016 | 29.43 | 29.79 | 27.89 | 28.07 | 48,941 | -1.66(-5.58%) |
Jan 22, 2016 | 30.15 | 30.15 | 29.51 | 29.73 | 24,206 | +0.26(+0.90%) |
Jan 21, 2016 | 30.31 | 30.78 | 29.36 | 29.47 | 61,763 | -0.83(-2.75%) |
Jan 20, 2016 | 28.98 | 30.46 | 27.98 | 30.30 | 67,802 | +0.69(+2.32%) |
Jan 19, 2016 | 31.66 | 31.66 | 29.52 | 29.61 | 56,814 | -1.80(-5.72%) |
Jan 15, 2016 | 32.23 | 31.41 | 31.41 | 31.41 | 86,448 | -1.62(-4.90%) |
Jan 14, 2016 | 31.83 | 33.35 | 31.64 | 33.03 | 76,322 | +1.46(+4.63%) |
Jan 13, 2016 | 31.91 | 32.49 | 31.20 | 31.57 | 68,976 | -0.34(-1.08%) |
Jan 12, 2016 | 32.12 | 32.37 | 31.34 | 31.91 | 147,665 | -0.03(-0.09%) |
Jan 11, 2016 | 32.53 | 32.53 | 30.99 | 31.94 | 92,963 | -0.51(-1.57%) |
Jan 08, 2016 | 33.38 | 34.19 | 31.94 | 32.45 | 228,618 | -1.83(-5.35%) |
Jan 07, 2016 | 34.91 | 35.40 | 34.12 | 34.28 | 42,509 | -1.41(-3.96%) |
Jan 06, 2016 | 34.53 | 36.08 | 34.53 | 35.70 | 45,032 | +0.63(+1.79%) |
Jan 05, 2016 | 35.94 | 35.94 | 34.63 | 35.07 | 49,279 | -0.74(-2.05%) |