Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.00 | 37.20 | 35.85 | 37.05 | 130,214 | +1.05(+2.92%) |
Mar 30, 2016 | 37.20 | 37.65 | 35.85 | 36.00 | 100,804 | -0.60(-1.64%) |
Mar 29, 2016 | 36.75 | 37.05 | 34.65 | 36.60 | 113,437 | -0.45(-1.21%) |
Mar 28, 2016 | 37.80 | 39.45 | 36.75 | 37.05 | 96,712 | -0.15(-0.40%) |
Mar 24, 2016 | 38.85 | 37.20 | 37.20 | 37.20 | 121,853 | -1.05(-2.75%) |
Mar 23, 2016 | 40.80 | 40.97 | 37.80 | 38.25 | 123,872 | -2.70(-6.59%) |
Mar 22, 2016 | 42.45 | 43.20 | 40.80 | 40.95 | 203,325 | -1.95(-4.55%) |
Mar 21, 2016 | 41.85 | 43.27 | 41.25 | 42.90 | 136,319 | +0.75(+1.78%) |
Mar 18, 2016 | 41.55 | 42.45 | 41.25 | 42.15 | 136,290 | +1.05(+2.55%) |
Mar 17, 2016 | 39.60 | 42.00 | 39.30 | 41.10 | 152,166 | +0.75(+1.86%) |
Mar 16, 2016 | 41.55 | 42.75 | 39.90 | 40.35 | 139,224 | -0.75(-1.82%) |
Mar 15, 2016 | 45.60 | 45.75 | 39.60 | 41.10 | 237,001 | -3.60(-8.05%) |
Mar 14, 2016 | 43.65 | 46.35 | 43.65 | 44.70 | 216,070 | +0.45(+1.02%) |
Mar 11, 2016 | 44.10 | 44.40 | 43.05 | 44.25 | 217,867 | +1.05(+2.43%) |
Mar 10, 2016 | 44.70 | 45.00 | 42.45 | 43.20 | 302,245 | +2.40(+5.88%) |
Mar 09, 2016 | 40.80 | 41.10 | 39.60 | 40.80 | 175,996 | +0.75(+1.87%) |
Mar 08, 2016 | 40.80 | 41.25 | 38.70 | 40.05 | 313,578 | -1.35(-3.26%) |
Mar 07, 2016 | 37.05 | 42.00 | 36.45 | 41.40 | 457,825 | +5.70(+15.97%) |
Mar 04, 2016 | 36.00 | 36.15 | 34.95 | 35.70 | 396,504 | +1.50(+4.39%) |
Mar 03, 2016 | 34.50 | 36.00 | 32.70 | 34.20 | 586,076 | +0.15(+0.44%) |
Mar 02, 2016 | 33.75 | 35.40 | 32.10 | 34.05 | 830,359 | +2.40(+7.58%) |
Mar 01, 2016 | 57.75 | 57.75 | 30.75 | 31.65 | 2,264,430 | -25.20(-44.33%) |
Feb 29, 2016 | 75.30 | 85.35 | 55.95 | 56.85 | 850,873 | -35.40(-38.37%) |
Feb 26, 2016 | 93.75 | 96.15 | 90.75 | 92.25 | 172,400 | -0.45(-0.49%) |
Feb 25, 2016 | 89.40 | 93.83 | 88.05 | 92.70 | 135,051 | +3.60(+4.04%) |
Feb 24, 2016 | 84.75 | 90.45 | 83.10 | 89.10 | 80,988 | +2.55(+2.95%) |
Feb 23, 2016 | 87.60 | 88.95 | 86.40 | 86.55 | 75,292 | -2.10(-2.37%) |
Feb 22, 2016 | 86.25 | 90.00 | 86.25 | 88.65 | 96,817 | +3.60(+4.23%) |
Feb 19, 2016 | 85.20 | 87.00 | 84.00 | 85.05 | 60,105 | -0.30(-0.35%) |
Feb 18, 2016 | 85.95 | 86.70 | 83.40 | 85.35 | 72,662 | -0.30(-0.35%) |
Feb 17, 2016 | 82.05 | 86.40 | 81.77 | 85.65 | 89,404 | +4.80(+5.94%) |
Feb 16, 2016 | 78.00 | 83.85 | 77.96 | 80.85 | 88,533 | +3.90(+5.07%) |
Feb 12, 2016 | 72.60 | 76.95 | 76.95 | 76.95 | 84,613 | +5.25(+7.32%) |
Feb 11, 2016 | 69.75 | 72.53 | 68.55 | 71.70 | 130,326 | -0.30(-0.42%) |
Feb 10, 2016 | 74.55 | 76.35 | 72.00 | 72.00 | 76,486 | -1.80(-2.44%) |
Feb 09, 2016 | 76.20 | 77.85 | 73.65 | 73.80 | 161,165 | -4.20(-5.38%) |
Feb 08, 2016 | 77.25 | 78.15 | 74.70 | 78.00 | 116,986 | -0.75(-0.95%) |
Feb 05, 2016 | 81.00 | 84.22 | 78.30 | 78.75 | 121,757 | -2.25(-2.78%) |
Feb 04, 2016 | 76.50 | 84.15 | 76.50 | 81.00 | 252,177 | +4.20(+5.47%) |
Feb 03, 2016 | 77.10 | 78.53 | 74.10 | 76.80 | 108,249 | +0.30(+0.39%) |
Feb 02, 2016 | 79.35 | 80.40 | 75.90 | 76.50 | 188,804 | -4.65(-5.73%) |
Feb 01, 2016 | 80.40 | 82.05 | 77.10 | 81.15 | 109,477 | +0.00(+0.00%) |
Jan 29, 2016 | 77.55 | 82.05 | 77.25 | 81.15 | 203,997 | +4.65(+6.08%) |
Jan 28, 2016 | 81.00 | 81.75 | 76.50 | 76.50 | 152,052 | -1.35(-1.73%) |
Jan 27, 2016 | 77.55 | 81.75 | 77.25 | 77.85 | 159,996 | +0.00(+0.00%) |
Jan 26, 2016 | 76.20 | 79.80 | 74.25 | 77.85 | 140,957 | +2.25(+2.98%) |
Jan 25, 2016 | 81.15 | 81.15 | 75.60 | 75.60 | 231,463 | -6.00(-7.35%) |
Jan 22, 2016 | 85.20 | 85.50 | 80.55 | 81.60 | 276,532 | +0.75(+0.93%) |
Jan 21, 2016 | 83.10 | 89.25 | 80.85 | 80.85 | 193,810 | -1.65(-2.00%) |
Jan 20, 2016 | 79.05 | 83.92 | 66.60 | 82.50 | 529,304 | -0.45(-0.54%) |
Jan 19, 2016 | 89.25 | 89.25 | 82.95 | 82.95 | 165,404 | -5.55(-6.27%) |
Jan 15, 2016 | 88.65 | 88.50 | 88.50 | 88.50 | 249,046 | -3.60(-3.91%) |
Jan 14, 2016 | 91.35 | 93.30 | 87.60 | 92.10 | 109,884 | +0.30(+0.33%) |
Jan 13, 2016 | 99.45 | 102.30 | 88.80 | 91.80 | 195,881 | -7.65(-7.69%) |
Jan 12, 2016 | 102.60 | 103.05 | 94.65 | 99.45 | 308,759 | -1.80(-1.78%) |
Jan 11, 2016 | 102.15 | 103.20 | 99.15 | 101.25 | 73,631 | -0.60(-0.59%) |
Jan 08, 2016 | 104.10 | 105.75 | 99.75 | 101.85 | 100,961 | -1.50(-1.45%) |
Jan 07, 2016 | 107.10 | 108.15 | 103.35 | 103.35 | 232,669 | -7.05(-6.39%) |
Jan 06, 2016 | 105.60 | 112.05 | 104.85 | 110.40 | 164,184 | +2.85(+2.65%) |
Jan 05, 2016 | 104.55 | 108.45 | 102.75 | 107.55 | 101,719 | +3.30(+3.17%) |