Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.81 | 36.64 | 35.51 | 36.41 | 89,100 | +0.53(+1.48%) |
Mar 30, 2016 | 36.08 | 36.53 | 35.48 | 35.88 | 71,300 | -0.13(-0.36%) |
Mar 29, 2016 | 34.68 | 36.52 | 34.39 | 36.01 | 134,520 | +1.37(+3.95%) |
Mar 28, 2016 | 34.44 | 34.92 | 31.36 | 34.64 | 320,031 | -1.35(-3.75%) |
Mar 24, 2016 | 35.39 | 35.99 | 35.99 | 35.99 | 92,600 | +0.50(+1.41%) |
Mar 23, 2016 | 35.82 | 36.13 | 35.44 | 35.49 | 60,010 | -0.49(-1.36%) |
Mar 22, 2016 | 36.24 | 36.50 | 35.71 | 35.98 | 36,458 | -0.54(-1.48%) |
Mar 21, 2016 | 36.75 | 37.46 | 36.47 | 36.52 | 33,666 | -0.36(-0.98%) |
Mar 18, 2016 | 36.92 | 37.14 | 36.33 | 36.88 | 93,202 | +0.29(+0.79%) |
Mar 17, 2016 | 35.32 | 36.67 | 34.73 | 36.59 | 54,907 | +1.41(+4.01%) |
Mar 16, 2016 | 34.43 | 35.41 | 34.06 | 35.18 | 88,015 | +0.18(+0.51%) |
Mar 15, 2016 | 35.49 | 35.84 | 34.82 | 35.00 | 86,114 | -0.89(-2.48%) |
Mar 14, 2016 | 35.05 | 36.57 | 35.05 | 35.89 | 74,406 | +0.83(+2.37%) |
Mar 11, 2016 | 35.72 | 37.13 | 34.81 | 35.06 | 182,010 | -0.22(-0.62%) |
Mar 10, 2016 | 37.20 | 37.74 | 34.74 | 35.28 | 98,154 | -1.91(-5.14%) |
Mar 09, 2016 | 37.69 | 37.89 | 37.03 | 37.19 | 38,521 | -0.25(-0.67%) |
Mar 08, 2016 | 37.83 | 37.83 | 37.34 | 37.44 | 44,122 | -0.53(-1.40%) |
Mar 07, 2016 | 36.62 | 38.00 | 35.74 | 37.97 | 82,007 | +1.35(+3.69%) |
Mar 04, 2016 | 36.00 | 36.88 | 35.77 | 36.62 | 61,427 | +0.83(+2.32%) |
Mar 03, 2016 | 35.40 | 35.92 | 34.85 | 35.79 | 51,984 | +0.22(+0.62%) |
Mar 02, 2016 | 35.82 | 36.09 | 35.29 | 35.57 | 74,768 | -0.40(-1.11%) |
Mar 01, 2016 | 35.28 | 35.99 | 35.28 | 35.97 | 32,223 | +0.97(+2.77%) |
Feb 29, 2016 | 35.01 | 36.00 | 34.60 | 35.00 | 100,867 | +0.00(+0.00%) |
Feb 26, 2016 | 31.25 | 35.85 | 31.25 | 35.00 | 197,228 | +3.83(+12.29%) |
Feb 25, 2016 | 29.92 | 31.46 | 29.92 | 31.17 | 71,123 | +0.72(+2.36%) |
Feb 24, 2016 | 29.45 | 30.50 | 29.45 | 30.45 | 43,678 | +0.32(+1.06%) |
Feb 23, 2016 | 29.87 | 30.62 | 29.48 | 30.13 | 81,247 | +0.14(+0.47%) |
Feb 22, 2016 | 29.90 | 30.63 | 29.71 | 29.99 | 62,617 | +0.41(+1.39%) |
Feb 19, 2016 | 28.83 | 29.70 | 28.83 | 29.58 | 36,791 | +0.70(+2.42%) |
Feb 18, 2016 | 29.86 | 29.86 | 28.44 | 28.88 | 49,370 | -1.08(-3.60%) |
Feb 17, 2016 | 29.00 | 30.21 | 28.98 | 29.96 | 41,418 | +1.04(+3.60%) |
Feb 16, 2016 | 27.79 | 28.98 | 27.48 | 28.92 | 50,251 | +1.36(+4.93%) |
Feb 12, 2016 | 27.47 | 27.56 | 27.56 | 27.56 | 89,500 | -0.02(-0.07%) |
Feb 11, 2016 | 27.73 | 27.94 | 27.13 | 27.58 | 24,411 | -0.64(-2.27%) |
Feb 10, 2016 | 28.68 | 28.88 | 28.08 | 28.22 | 29,738 | -0.17(-0.60%) |
Feb 09, 2016 | 27.97 | 28.77 | 27.88 | 28.39 | 41,981 | +0.04(+0.14%) |
Feb 08, 2016 | 28.05 | 28.45 | 27.57 | 28.35 | 31,337 | +0.01(+0.04%) |
Feb 05, 2016 | 28.80 | 28.82 | 28.18 | 28.34 | 79,879 | -0.48(-1.67%) |
Feb 04, 2016 | 28.62 | 28.98 | 28.37 | 28.82 | 36,462 | +0.14(+0.49%) |
Feb 03, 2016 | 28.75 | 29.11 | 27.92 | 28.68 | 41,177 | +0.15(+0.53%) |
Feb 02, 2016 | 29.29 | 29.46 | 28.39 | 28.53 | 28,914 | -0.98(-3.32%) |
Feb 01, 2016 | 29.39 | 29.93 | 28.69 | 29.51 | 55,549 | -0.22(-0.74%) |
Jan 29, 2016 | 28.99 | 29.87 | 28.99 | 29.73 | 81,432 | +0.75(+2.59%) |
Jan 28, 2016 | 29.04 | 29.29 | 28.79 | 28.98 | 90,052 | +0.13(+0.45%) |
Jan 27, 2016 | 29.30 | 29.84 | 28.50 | 28.85 | 115,988 | -0.45(-1.54%) |
Jan 26, 2016 | 29.26 | 29.92 | 29.22 | 29.30 | 65,051 | -0.01(-0.03%) |
Jan 25, 2016 | 29.99 | 30.00 | 29.19 | 29.31 | 49,579 | -0.72(-2.40%) |
Jan 22, 2016 | 30.00 | 30.46 | 29.70 | 30.03 | 46,463 | +0.33(+1.11%) |
Jan 21, 2016 | 30.29 | 30.54 | 29.63 | 29.70 | 61,069 | -0.58(-1.92%) |
Jan 20, 2016 | 29.65 | 30.53 | 28.22 | 30.28 | 98,762 | +0.44(+1.47%) |
Jan 19, 2016 | 28.28 | 30.10 | 28.28 | 29.84 | 131,329 | +1.76(+6.27%) |
Jan 15, 2016 | 26.04 | 28.08 | 28.08 | 28.08 | 134,900 | +2.91(+11.56%) |
Jan 14, 2016 | 24.54 | 25.32 | 24.20 | 25.17 | 65,370 | +0.67(+2.73%) |
Jan 13, 2016 | 26.08 | 26.11 | 24.34 | 24.50 | 40,728 | -1.58(-6.06%) |
Jan 12, 2016 | 25.84 | 26.43 | 25.52 | 26.08 | 60,615 | +0.44(+1.72%) |
Jan 11, 2016 | 25.35 | 25.90 | 25.21 | 25.64 | 46,105 | +0.36(+1.42%) |
Jan 08, 2016 | 25.09 | 25.84 | 25.09 | 25.28 | 49,737 | +0.18(+0.72%) |
Jan 07, 2016 | 25.87 | 26.46 | 25.02 | 25.10 | 34,034 | -1.07(-4.09%) |
Jan 06, 2016 | 26.82 | 27.48 | 25.91 | 26.17 | 82,515 | -1.12(-4.10%) |
Jan 05, 2016 | 27.40 | 27.95 | 27.11 | 27.29 | 28,813 | -0.04(-0.15%) |