Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.01 | 33.09 | 31.48 | 32.20 | 860,324 | -0.90(-2.71%) |
Mar 30, 2016 | 30.79 | 33.17 | 30.79 | 33.10 | 2,044,061 | +2.47(+8.07%) |
Mar 29, 2016 | 30.44 | 31.13 | 30.23 | 30.63 | 647,794 | +0.24(+0.79%) |
Mar 28, 2016 | 30.86 | 30.96 | 30.37 | 30.39 | 343,987 | -0.38(-1.24%) |
Mar 24, 2016 | 30.63 | 30.77 | 30.77 | 30.77 | 851,695 | -0.20(-0.64%) |
Mar 23, 2016 | 30.29 | 31.01 | 30.05 | 30.97 | 836,171 | +0.84(+2.78%) |
Mar 22, 2016 | 29.91 | 30.36 | 29.90 | 30.13 | 330,060 | -0.07(-0.25%) |
Mar 21, 2016 | 30.12 | 30.21 | 29.62 | 30.20 | 357,871 | +0.08(+0.28%) |
Mar 18, 2016 | 29.04 | 30.16 | 28.88 | 30.12 | 679,306 | +0.87(+2.98%) |
Mar 17, 2016 | 28.60 | 29.66 | 28.23 | 29.25 | 472,844 | +0.79(+2.77%) |
Mar 16, 2016 | 27.97 | 29.37 | 27.91 | 28.46 | 1,140,407 | +0.33(+1.18%) |
Mar 15, 2016 | 28.24 | 28.31 | 27.88 | 28.13 | 223,787 | -0.08(-0.29%) |
Mar 14, 2016 | 28.28 | 28.62 | 28.10 | 28.21 | 702,018 | -0.22(-0.76%) |
Mar 11, 2016 | 27.41 | 28.68 | 27.22 | 28.43 | 656,961 | +1.02(+3.72%) |
Mar 10, 2016 | 27.21 | 27.55 | 26.93 | 27.41 | 243,337 | +0.24(+0.89%) |
Mar 09, 2016 | 27.43 | 27.52 | 27.12 | 27.17 | 196,837 | -0.05(-0.18%) |
Mar 08, 2016 | 27.26 | 27.46 | 26.97 | 27.22 | 245,822 | -0.08(-0.30%) |
Mar 07, 2016 | 27.82 | 27.82 | 27.07 | 27.30 | 259,600 | -0.54(-1.94%) |
Mar 04, 2016 | 27.27 | 28.09 | 27.27 | 27.84 | 446,192 | +0.54(+1.98%) |
Mar 03, 2016 | 27.75 | 27.96 | 27.17 | 27.30 | 254,942 | -0.47(-1.70%) |
Mar 02, 2016 | 28.20 | 28.25 | 27.68 | 27.77 | 251,349 | -0.42(-1.50%) |
Mar 01, 2016 | 28.10 | 28.21 | 27.71 | 28.20 | 276,753 | +0.24(+0.86%) |
Feb 29, 2016 | 27.56 | 28.17 | 27.56 | 27.95 | 376,090 | +0.41(+1.48%) |
Feb 26, 2016 | 27.49 | 27.77 | 27.35 | 27.55 | 239,489 | +0.23(+0.85%) |
Feb 25, 2016 | 27.46 | 27.46 | 27.03 | 27.32 | 205,226 | -0.17(-0.60%) |
Feb 24, 2016 | 27.51 | 27.65 | 27.27 | 27.48 | 324,172 | -0.07(-0.27%) |
Feb 23, 2016 | 27.55 | 27.95 | 27.52 | 27.56 | 217,216 | -0.18(-0.66%) |
Feb 22, 2016 | 27.78 | 27.91 | 27.18 | 27.74 | 291,069 | +0.12(+0.42%) |
Feb 19, 2016 | 27.46 | 28.02 | 27.37 | 27.62 | 308,084 | -0.12(-0.45%) |
Feb 18, 2016 | 27.63 | 27.80 | 27.08 | 27.75 | 550,005 | +0.32(+1.18%) |
Feb 17, 2016 | 27.37 | 27.70 | 26.90 | 27.42 | 636,285 | +0.21(+0.76%) |
Feb 16, 2016 | 26.05 | 27.33 | 26.04 | 27.22 | 631,554 | +1.16(+4.46%) |
Feb 12, 2016 | 25.69 | 26.05 | 26.05 | 26.05 | 181,016 | +0.72(+2.85%) |
Feb 11, 2016 | 25.53 | 25.75 | 25.17 | 25.33 | 612,069 | -0.53(-2.04%) |
Feb 10, 2016 | 25.37 | 26.77 | 25.36 | 25.86 | 727,087 | +0.54(+2.15%) |
Feb 09, 2016 | 24.77 | 25.50 | 24.36 | 25.32 | 623,077 | +0.22(+0.89%) |
Feb 08, 2016 | 25.34 | 25.57 | 24.79 | 25.09 | 485,200 | -0.72(-2.78%) |
Feb 05, 2016 | 25.65 | 26.20 | 25.46 | 25.81 | 565,333 | +0.14(+0.55%) |
Feb 04, 2016 | 25.40 | 25.71 | 25.15 | 25.67 | 263,709 | +0.34(+1.34%) |
Feb 03, 2016 | 25.69 | 25.72 | 24.96 | 25.33 | 472,988 | -0.12(-0.45%) |
Feb 02, 2016 | 25.56 | 25.95 | 25.35 | 25.45 | 438,369 | -0.32(-1.25%) |
Feb 01, 2016 | 25.71 | 26.05 | 25.32 | 25.77 | 492,994 | +0.10(+0.39%) |
Jan 29, 2016 | 25.27 | 26.38 | 24.69 | 25.67 | 1,306,146 | +1.02(+4.15%) |
Jan 28, 2016 | 25.54 | 25.54 | 23.89 | 24.65 | 655,590 | -0.59(-2.32%) |
Jan 27, 2016 | 25.35 | 25.43 | 24.89 | 25.23 | 378,512 | -0.04(-0.16%) |
Jan 26, 2016 | 24.58 | 25.31 | 24.03 | 25.27 | 489,549 | +0.89(+3.66%) |
Jan 25, 2016 | 24.74 | 25.16 | 24.22 | 24.38 | 452,236 | -0.59(-2.35%) |
Jan 22, 2016 | 24.89 | 25.18 | 24.72 | 24.97 | 509,745 | +0.33(+1.34%) |
Jan 21, 2016 | 23.80 | 24.75 | 23.56 | 24.64 | 587,245 | +0.88(+3.72%) |
Jan 20, 2016 | 22.86 | 23.83 | 22.71 | 23.76 | 477,761 | +0.68(+2.93%) |
Jan 19, 2016 | 23.12 | 23.61 | 23.00 | 23.08 | 486,538 | +0.15(+0.65%) |
Jan 15, 2016 | 23.28 | 22.93 | 22.93 | 22.93 | 983,650 | -0.78(-3.31%) |
Jan 14, 2016 | 23.01 | 23.81 | 22.67 | 23.71 | 395,156 | +0.72(+3.12%) |
Jan 13, 2016 | 23.44 | 23.82 | 22.88 | 23.00 | 268,558 | -0.32(-1.38%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.14 | 23.32 | 236,685 | -0.83(-3.42%) |
Jan 11, 2016 | 23.24 | 24.25 | 23.24 | 24.14 | 554,365 | +0.86(+3.69%) |
Jan 08, 2016 | 22.87 | 23.44 | 22.71 | 23.28 | 824,985 | +0.65(+2.88%) |
Jan 07, 2016 | 23.75 | 23.81 | 22.58 | 22.63 | 418,689 | -1.53(-6.32%) |
Jan 06, 2016 | 23.68 | 24.98 | 23.64 | 24.16 | 386,398 | -0.21(-0.85%) |
Jan 05, 2016 | 25.51 | 25.51 | 24.24 | 24.37 | 656,766 | -1.16(-4.56%) |