Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.89 | 33.45 | 32.85 | 33.32 | 1,955,733 | +0.55(+1.68%) |
Mar 30, 2016 | 32.59 | 33.16 | 31.70 | 32.77 | 5,205,952 | +1.91(+6.20%) |
Mar 29, 2016 | 30.99 | 30.99 | 30.14 | 30.86 | 2,594,254 | -0.06(-0.18%) |
Mar 28, 2016 | 30.03 | 30.98 | 29.99 | 30.92 | 1,569,163 | +0.95(+3.16%) |
Mar 24, 2016 | 29.65 | 29.97 | 29.97 | 29.97 | 574,385 | +0.22(+0.73%) |
Mar 23, 2016 | 29.96 | 30.23 | 29.73 | 29.75 | 630,096 | -0.41(-1.35%) |
Mar 22, 2016 | 30.14 | 30.54 | 29.92 | 30.16 | 720,247 | -0.14(-0.47%) |
Mar 21, 2016 | 30.27 | 31.12 | 30.03 | 30.30 | 645,729 | -0.01(-0.03%) |
Mar 18, 2016 | 30.28 | 31.22 | 29.71 | 30.31 | 1,579,481 | +0.17(+0.57%) |
Mar 17, 2016 | 30.01 | 30.68 | 29.86 | 30.14 | 821,333 | -0.10(-0.34%) |
Mar 16, 2016 | 29.19 | 30.24 | 28.73 | 30.24 | 1,150,032 | +1.14(+3.91%) |
Mar 15, 2016 | 30.27 | 30.27 | 29.00 | 29.11 | 1,324,669 | -1.31(-4.30%) |
Mar 14, 2016 | 29.73 | 30.93 | 29.73 | 30.41 | 1,431,665 | +0.63(+2.13%) |
Mar 11, 2016 | 29.24 | 30.02 | 28.79 | 29.78 | 883,393 | +0.50(+1.72%) |
Mar 10, 2016 | 29.39 | 29.65 | 28.91 | 29.28 | 732,122 | +0.02(+0.06%) |
Mar 09, 2016 | 29.34 | 29.65 | 29.06 | 29.26 | 539,553 | +0.16(+0.55%) |
Mar 08, 2016 | 28.94 | 30.06 | 28.52 | 29.10 | 1,185,462 | -0.02(-0.07%) |
Mar 07, 2016 | 28.72 | 29.30 | 28.43 | 29.12 | 912,352 | +0.40(+1.39%) |
Mar 04, 2016 | 28.47 | 28.75 | 28.27 | 28.72 | 636,305 | +0.23(+0.80%) |
Mar 03, 2016 | 27.81 | 28.56 | 27.63 | 28.49 | 751,710 | +0.51(+1.83%) |
Mar 02, 2016 | 28.62 | 28.67 | 27.63 | 27.98 | 730,929 | -0.75(-2.61%) |
Mar 01, 2016 | 28.15 | 29.16 | 27.61 | 28.73 | 1,746,173 | +0.89(+3.20%) |
Feb 29, 2016 | 26.28 | 28.16 | 26.06 | 27.84 | 2,450,745 | +1.71(+6.53%) |
Feb 26, 2016 | 26.49 | 26.59 | 25.78 | 26.13 | 1,951,313 | -0.26(-0.97%) |
Feb 25, 2016 | 26.81 | 26.91 | 26.16 | 26.39 | 1,112,346 | -0.30(-1.14%) |
Feb 24, 2016 | 26.73 | 27.02 | 26.03 | 26.69 | 785,812 | -0.22(-0.81%) |
Feb 23, 2016 | 26.97 | 27.49 | 26.86 | 26.91 | 944,294 | -0.15(-0.56%) |
Feb 22, 2016 | 26.86 | 27.36 | 26.68 | 27.06 | 825,884 | +0.34(+1.28%) |
Feb 19, 2016 | 26.64 | 27.06 | 25.83 | 26.72 | 898,830 | +0.05(+0.18%) |
Feb 18, 2016 | 25.97 | 27.26 | 25.74 | 26.67 | 2,295,201 | -1.04(-3.76%) |
Feb 17, 2016 | 27.13 | 27.87 | 26.07 | 27.71 | 1,214,478 | +0.71(+2.63%) |
Feb 16, 2016 | 26.51 | 27.18 | 26.48 | 27.00 | 1,012,067 | +0.75(+2.85%) |
Feb 12, 2016 | 25.21 | 26.25 | 26.25 | 26.25 | 1,760,294 | +1.37(+5.52%) |
Feb 11, 2016 | 23.61 | 25.01 | 23.61 | 24.88 | 1,318,656 | +0.79(+3.26%) |
Feb 10, 2016 | 24.60 | 24.98 | 24.02 | 24.09 | 1,112,567 | -0.13(-0.55%) |
Feb 09, 2016 | 24.56 | 25.06 | 23.88 | 24.23 | 1,076,246 | -0.53(-2.14%) |
Feb 08, 2016 | 25.43 | 25.70 | 23.90 | 24.76 | 1,712,214 | -0.83(-3.26%) |
Feb 05, 2016 | 27.36 | 27.73 | 25.53 | 25.59 | 1,637,946 | -1.82(-6.65%) |
Feb 04, 2016 | 27.11 | 27.51 | 26.68 | 27.41 | 797,826 | +0.15(+0.55%) |
Feb 03, 2016 | 27.98 | 28.23 | 26.96 | 27.26 | 648,895 | -0.64(-2.30%) |
Feb 02, 2016 | 28.14 | 28.60 | 27.70 | 27.90 | 827,547 | -0.40(-1.40%) |
Feb 01, 2016 | 27.72 | 28.47 | 27.72 | 28.30 | 1,029,065 | +0.57(+2.04%) |
Jan 29, 2016 | 27.77 | 28.20 | 27.40 | 27.73 | 1,510,480 | +0.01(+0.03%) |
Jan 28, 2016 | 27.81 | 28.07 | 27.31 | 27.72 | 647,771 | +0.13(+0.48%) |
Jan 27, 2016 | 28.21 | 28.29 | 27.31 | 27.59 | 718,828 | -0.64(-2.27%) |
Jan 26, 2016 | 27.51 | 28.46 | 27.34 | 28.23 | 919,972 | +0.64(+2.33%) |
Jan 25, 2016 | 28.66 | 28.66 | 27.52 | 27.59 | 837,143 | -0.95(-3.34%) |
Jan 22, 2016 | 28.04 | 28.58 | 28.00 | 28.55 | 867,889 | +0.79(+2.86%) |
Jan 21, 2016 | 27.24 | 28.01 | 27.19 | 27.75 | 984,916 | +0.60(+2.23%) |
Jan 20, 2016 | 27.25 | 27.60 | 25.79 | 27.15 | 1,919,219 | -0.55(-1.98%) |
Jan 19, 2016 | 27.84 | 28.14 | 27.27 | 27.70 | 828,161 | +0.04(+0.14%) |
Jan 15, 2016 | 27.49 | 27.66 | 27.66 | 27.66 | 1,306,212 | -0.49(-1.74%) |
Jan 14, 2016 | 28.02 | 28.35 | 27.29 | 28.15 | 1,323,302 | +0.23(+0.81%) |
Jan 13, 2016 | 28.95 | 28.95 | 27.64 | 27.92 | 1,012,657 | -1.03(-3.55%) |
Jan 12, 2016 | 28.62 | 29.14 | 28.28 | 28.95 | 1,358,494 | +0.59(+2.10%) |
Jan 11, 2016 | 28.83 | 29.07 | 27.74 | 28.36 | 1,388,438 | -0.47(-1.64%) |
Jan 08, 2016 | 28.55 | 29.03 | 28.21 | 28.83 | 1,365,114 | +0.51(+1.80%) |
Jan 07, 2016 | 27.38 | 28.65 | 27.04 | 28.32 | 3,019,136 | +0.61(+2.21%) |
Jan 06, 2016 | 28.67 | 28.69 | 26.75 | 27.70 | 6,175,090 | -1.96(-6.62%) |
Jan 05, 2016 | 29.73 | 30.08 | 28.81 | 29.67 | 4,257,466 | -0.03(-0.10%) |