Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.42 | 34.74 | 34.20 | 34.31 | 286,520 | -0.20(-0.57%) |
Mar 30, 2016 | 34.39 | 35.00 | 34.32 | 34.50 | 303,947 | +0.18(+0.52%) |
Mar 29, 2016 | 33.04 | 34.44 | 32.99 | 34.33 | 653,971 | +1.48(+4.50%) |
Mar 28, 2016 | 33.03 | 33.40 | 32.79 | 32.85 | 271,336 | -0.19(-0.57%) |
Mar 24, 2016 | 32.54 | 33.03 | 33.03 | 33.03 | 322,073 | +0.24(+0.72%) |
Mar 23, 2016 | 33.15 | 33.28 | 32.79 | 32.80 | 254,336 | -0.52(-1.57%) |
Mar 22, 2016 | 32.09 | 33.42 | 31.32 | 33.32 | 571,474 | +1.13(+3.52%) |
Mar 21, 2016 | 32.17 | 32.42 | 31.34 | 32.19 | 199,955 | -0.16(-0.49%) |
Mar 18, 2016 | 32.44 | 32.52 | 31.56 | 32.34 | 782,787 | +0.10(+0.31%) |
Mar 17, 2016 | 31.68 | 32.34 | 31.52 | 32.25 | 278,239 | +0.48(+1.52%) |
Mar 16, 2016 | 30.96 | 31.88 | 30.83 | 31.76 | 439,630 | +0.70(+2.25%) |
Mar 15, 2016 | 30.88 | 31.20 | 30.66 | 31.06 | 235,649 | -0.05(-0.16%) |
Mar 14, 2016 | 30.83 | 31.36 | 30.60 | 31.11 | 318,630 | +0.30(+0.96%) |
Mar 11, 2016 | 30.56 | 31.25 | 30.28 | 30.82 | 327,634 | +0.45(+1.49%) |
Mar 10, 2016 | 31.08 | 31.43 | 30.19 | 30.36 | 301,215 | -0.66(-2.13%) |
Mar 09, 2016 | 30.27 | 31.27 | 30.26 | 31.02 | 401,229 | +0.92(+3.05%) |
Mar 08, 2016 | 29.98 | 30.27 | 29.77 | 30.11 | 447,468 | -0.15(-0.49%) |
Mar 07, 2016 | 30.53 | 30.71 | 29.93 | 30.25 | 366,710 | -0.52(-1.70%) |
Mar 04, 2016 | 30.46 | 30.91 | 30.36 | 30.78 | 224,278 | +0.12(+0.39%) |
Mar 03, 2016 | 30.65 | 30.77 | 30.40 | 30.66 | 203,931 | +0.12(+0.39%) |
Mar 02, 2016 | 31.04 | 31.20 | 30.42 | 30.54 | 342,669 | -0.59(-1.90%) |
Mar 01, 2016 | 29.36 | 31.13 | 29.36 | 31.13 | 718,846 | +1.72(+5.83%) |
Feb 29, 2016 | 29.39 | 29.56 | 29.30 | 29.42 | 379,789 | -0.04(-0.13%) |
Feb 26, 2016 | 29.38 | 29.62 | 29.20 | 29.46 | 256,007 | +0.28(+0.95%) |
Feb 25, 2016 | 29.15 | 29.54 | 29.02 | 29.18 | 129,037 | +0.12(+0.41%) |
Feb 24, 2016 | 28.50 | 29.08 | 28.44 | 29.06 | 299,370 | +0.33(+1.13%) |
Feb 23, 2016 | 29.02 | 29.22 | 28.71 | 28.74 | 275,537 | -0.49(-1.69%) |
Feb 22, 2016 | 29.46 | 29.67 | 29.02 | 29.23 | 318,569 | -0.24(-0.80%) |
Feb 19, 2016 | 28.48 | 29.60 | 28.48 | 29.46 | 513,926 | +1.05(+3.68%) |
Feb 18, 2016 | 28.59 | 28.87 | 28.39 | 28.42 | 341,914 | -0.11(-0.38%) |
Feb 17, 2016 | 28.55 | 29.04 | 28.10 | 28.53 | 605,582 | +0.13(+0.45%) |
Feb 16, 2016 | 27.49 | 28.49 | 27.22 | 28.40 | 398,167 | +1.19(+4.39%) |
Feb 12, 2016 | 27.15 | 27.21 | 27.21 | 27.21 | 206,771 | +0.22(+0.80%) |
Feb 11, 2016 | 26.60 | 27.14 | 26.04 | 26.99 | 245,660 | -0.16(-0.58%) |
Feb 10, 2016 | 27.56 | 27.67 | 27.04 | 27.15 | 250,308 | -0.18(-0.65%) |
Feb 09, 2016 | 26.99 | 27.84 | 26.91 | 27.33 | 195,911 | -0.13(-0.47%) |
Feb 08, 2016 | 26.97 | 27.58 | 26.65 | 27.45 | 357,906 | +0.08(+0.29%) |
Feb 05, 2016 | 27.91 | 27.91 | 27.25 | 27.37 | 268,008 | -0.66(-2.36%) |
Feb 04, 2016 | 27.86 | 28.24 | 27.79 | 28.04 | 237,071 | +0.13(+0.46%) |
Feb 03, 2016 | 27.86 | 28.28 | 27.54 | 27.91 | 344,283 | +0.40(+1.47%) |
Feb 02, 2016 | 27.20 | 28.10 | 27.14 | 27.50 | 661,350 | +0.31(+1.12%) |
Feb 01, 2016 | 27.48 | 27.48 | 26.69 | 27.20 | 276,211 | -0.49(-1.78%) |
Jan 29, 2016 | 26.50 | 27.78 | 26.50 | 27.69 | 673,819 | +1.19(+4.50%) |
Jan 28, 2016 | 26.27 | 26.85 | 26.04 | 26.50 | 283,930 | +0.51(+1.97%) |
Jan 27, 2016 | 26.15 | 26.46 | 23.91 | 25.98 | 212,704 | -0.34(-1.27%) |
Jan 26, 2016 | 25.88 | 26.47 | 25.88 | 26.32 | 174,347 | +0.64(+2.50%) |
Jan 25, 2016 | 25.94 | 26.13 | 25.59 | 25.68 | 243,643 | -0.47(-1.81%) |
Jan 22, 2016 | 26.18 | 26.54 | 26.07 | 26.15 | 261,001 | +0.42(+1.65%) |
Jan 21, 2016 | 25.62 | 26.06 | 25.37 | 25.73 | 396,612 | +0.15(+0.58%) |
Jan 20, 2016 | 24.91 | 25.92 | 24.69 | 25.58 | 418,191 | +0.27(+1.05%) |
Jan 19, 2016 | 25.90 | 26.08 | 25.05 | 25.31 | 299,785 | -0.32(-1.23%) |
Jan 15, 2016 | 25.77 | 25.63 | 25.63 | 25.63 | 513,735 | -0.93(-3.49%) |
Jan 14, 2016 | 25.91 | 26.67 | 24.70 | 26.56 | 635,290 | +0.91(+3.54%) |
Jan 13, 2016 | 26.33 | 26.48 | 25.42 | 25.65 | 509,621 | -0.48(-1.85%) |
Jan 12, 2016 | 25.48 | 26.22 | 25.45 | 26.13 | 537,126 | +1.03(+4.08%) |
Jan 11, 2016 | 25.20 | 25.30 | 24.52 | 25.11 | 438,596 | +0.01(+0.04%) |
Jan 08, 2016 | 26.24 | 26.30 | 25.02 | 25.10 | 441,182 | -0.98(-3.74%) |
Jan 07, 2016 | 25.81 | 26.30 | 25.29 | 26.07 | 449,456 | -0.27(-1.01%) |
Jan 06, 2016 | 25.57 | 26.41 | 25.19 | 26.34 | 394,842 | +0.37(+1.44%) |
Jan 05, 2016 | 26.26 | 26.72 | 25.66 | 25.96 | 673,744 | -0.73(-2.73%) |