Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.08 | 34.36 | 33.93 | 34.22 | 94,658 | -0.12(-0.34%) |
Mar 30, 2016 | 34.47 | 34.61 | 33.86 | 34.34 | 79,278 | +0.08(+0.24%) |
Mar 29, 2016 | 33.55 | 34.36 | 33.36 | 34.26 | 134,386 | +0.57(+1.70%) |
Mar 28, 2016 | 34.07 | 34.35 | 33.26 | 33.68 | 165,322 | -0.41(-1.20%) |
Mar 24, 2016 | 33.36 | 34.09 | 34.09 | 34.09 | 126,982 | +0.61(+1.82%) |
Mar 23, 2016 | 33.76 | 33.89 | 33.31 | 33.48 | 125,032 | -0.46(-1.34%) |
Mar 22, 2016 | 33.34 | 34.24 | 33.06 | 33.94 | 93,244 | +0.49(+1.47%) |
Mar 21, 2016 | 34.49 | 34.78 | 32.80 | 33.45 | 173,498 | -1.18(-3.42%) |
Mar 18, 2016 | 34.73 | 35.07 | 34.12 | 34.63 | 167,801 | +0.13(+0.37%) |
Mar 17, 2016 | 33.71 | 34.74 | 33.47 | 34.50 | 113,999 | +0.87(+2.60%) |
Mar 16, 2016 | 33.36 | 33.87 | 32.91 | 33.63 | 74,019 | +0.16(+0.49%) |
Mar 15, 2016 | 33.68 | 33.81 | 33.27 | 33.47 | 93,815 | -0.49(-1.44%) |
Mar 14, 2016 | 34.24 | 34.66 | 33.79 | 33.96 | 87,266 | -0.67(-1.94%) |
Mar 11, 2016 | 34.32 | 34.70 | 34.04 | 34.63 | 74,868 | +0.57(+1.68%) |
Mar 10, 2016 | 34.09 | 34.21 | 33.36 | 34.05 | 88,998 | +0.19(+0.56%) |
Mar 09, 2016 | 33.89 | 34.27 | 33.67 | 33.86 | 83,556 | -0.01(-0.03%) |
Mar 08, 2016 | 34.01 | 34.44 | 33.67 | 33.87 | 94,381 | -0.49(-1.42%) |
Mar 07, 2016 | 34.19 | 34.58 | 34.02 | 34.36 | 144,750 | +0.06(+0.19%) |
Mar 04, 2016 | 34.49 | 34.91 | 34.01 | 34.30 | 138,275 | -0.30(-0.86%) |
Mar 03, 2016 | 34.07 | 34.84 | 33.80 | 34.60 | 137,972 | +0.37(+1.09%) |
Mar 02, 2016 | 33.76 | 34.45 | 33.53 | 34.23 | 126,303 | +0.32(+0.94%) |
Mar 01, 2016 | 33.54 | 34.11 | 33.28 | 33.91 | 139,235 | +0.72(+2.18%) |
Feb 29, 2016 | 33.11 | 33.86 | 32.29 | 33.18 | 155,674 | +0.14(+0.41%) |
Feb 26, 2016 | 33.00 | 33.34 | 32.55 | 33.05 | 110,019 | +0.24(+0.72%) |
Feb 25, 2016 | 33.28 | 33.44 | 32.66 | 32.81 | 67,166 | -0.29(-0.88%) |
Feb 24, 2016 | 32.42 | 33.20 | 32.07 | 33.10 | 101,309 | +0.38(+1.16%) |
Feb 23, 2016 | 33.53 | 33.53 | 32.52 | 32.72 | 130,618 | -0.92(-2.75%) |
Feb 22, 2016 | 33.28 | 33.92 | 33.04 | 33.65 | 122,916 | +0.65(+1.98%) |
Feb 19, 2016 | 32.90 | 33.13 | 32.49 | 32.99 | 137,828 | +0.05(+0.14%) |
Feb 18, 2016 | 32.41 | 33.10 | 32.22 | 32.95 | 148,357 | +0.49(+1.51%) |
Feb 17, 2016 | 32.41 | 32.62 | 31.99 | 32.46 | 237,728 | +0.24(+0.73%) |
Feb 16, 2016 | 31.92 | 32.63 | 31.79 | 32.22 | 169,472 | +0.65(+2.07%) |
Feb 12, 2016 | 31.86 | 31.57 | 31.57 | 31.57 | 291,438 | +0.05(+0.17%) |
Feb 11, 2016 | 31.48 | 32.43 | 31.06 | 31.52 | 230,503 | -0.32(-1.00%) |
Feb 10, 2016 | 32.40 | 32.70 | 31.70 | 31.83 | 200,032 | -0.43(-1.32%) |
Feb 09, 2016 | 30.24 | 32.98 | 29.54 | 32.26 | 412,921 | +3.34(+11.56%) |
Feb 08, 2016 | 28.57 | 29.21 | 28.22 | 28.92 | 144,967 | +0.05(+0.16%) |
Feb 05, 2016 | 28.94 | 29.19 | 28.32 | 28.87 | 230,738 | -0.18(-0.62%) |
Feb 04, 2016 | 28.21 | 29.32 | 28.21 | 29.05 | 236,032 | +0.57(+2.00%) |
Feb 03, 2016 | 29.33 | 29.42 | 28.25 | 28.48 | 432,463 | -0.43(-1.47%) |
Feb 02, 2016 | 29.94 | 30.07 | 28.79 | 28.91 | 129,285 | -1.31(-4.35%) |
Feb 01, 2016 | 30.21 | 30.88 | 30.04 | 30.22 | 144,654 | -0.52(-1.68%) |
Jan 29, 2016 | 29.59 | 30.78 | 29.45 | 30.74 | 233,842 | +1.40(+4.79%) |
Jan 28, 2016 | 29.16 | 29.52 | 28.73 | 29.33 | 101,566 | +0.55(+1.92%) |
Jan 27, 2016 | 29.12 | 29.50 | 28.65 | 28.78 | 273,914 | -0.63(-2.13%) |
Jan 26, 2016 | 29.22 | 29.70 | 29.02 | 29.41 | 171,495 | +0.45(+1.56%) |
Jan 25, 2016 | 29.58 | 29.83 | 28.83 | 28.95 | 136,043 | -0.82(-2.77%) |
Jan 22, 2016 | 29.55 | 30.16 | 29.37 | 29.78 | 102,149 | +0.80(+2.75%) |
Jan 21, 2016 | 29.27 | 29.72 | 28.74 | 28.98 | 99,339 | -0.23(-0.78%) |
Jan 20, 2016 | 28.14 | 29.42 | 27.67 | 29.21 | 192,957 | +0.68(+2.38%) |
Jan 19, 2016 | 29.39 | 29.57 | 28.26 | 28.53 | 157,858 | -0.59(-2.02%) |
Jan 15, 2016 | 29.05 | 29.12 | 29.12 | 29.12 | 165,196 | -0.86(-2.87%) |
Jan 14, 2016 | 29.90 | 30.67 | 29.62 | 29.98 | 105,347 | +0.24(+0.82%) |
Jan 13, 2016 | 30.63 | 30.91 | 29.51 | 29.73 | 105,586 | -0.90(-2.93%) |
Jan 12, 2016 | 30.79 | 31.54 | 29.91 | 30.63 | 107,160 | +0.26(+0.87%) |
Jan 11, 2016 | 30.08 | 30.50 | 29.49 | 30.37 | 96,585 | +0.22(+0.72%) |
Jan 08, 2016 | 31.19 | 31.40 | 30.00 | 30.15 | 147,714 | -0.91(-2.92%) |
Jan 07, 2016 | 30.26 | 31.27 | 29.86 | 31.06 | 167,272 | +0.19(+0.62%) |
Jan 06, 2016 | 30.75 | 31.03 | 30.63 | 30.86 | 207,675 | -0.45(-1.45%) |
Jan 05, 2016 | 32.59 | 32.60 | 31.14 | 31.32 | 128,326 | -0.71(-2.21%) |