Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.23 | 31.59 | 30.86 | 31.02 | 102,147 | -0.10(-0.32%) |
Mar 30, 2016 | 30.53 | 31.25 | 30.16 | 31.12 | 185,090 | +0.72(+2.37%) |
Mar 29, 2016 | 30.34 | 30.53 | 30.31 | 30.40 | 157,136 | +0.08(+0.26%) |
Mar 28, 2016 | 30.37 | 30.56 | 30.01 | 30.32 | 71,270 | -0.21(-0.69%) |
Mar 24, 2016 | 29.96 | 30.53 | 30.53 | 30.53 | 102,800 | +0.51(+1.70%) |
Mar 23, 2016 | 30.44 | 30.91 | 29.98 | 30.02 | 115,816 | -0.72(-2.34%) |
Mar 22, 2016 | 30.79 | 30.99 | 30.29 | 30.74 | 76,548 | -0.08(-0.26%) |
Mar 21, 2016 | 30.82 | 31.08 | 29.52 | 30.82 | 111,276 | -0.02(-0.06%) |
Mar 18, 2016 | 30.33 | 30.88 | 30.31 | 30.84 | 136,054 | +0.59(+1.95%) |
Mar 17, 2016 | 30.35 | 30.45 | 30.01 | 30.25 | 86,872 | -0.15(-0.49%) |
Mar 16, 2016 | 30.22 | 30.50 | 30.09 | 30.40 | 66,460 | +0.26(+0.86%) |
Mar 15, 2016 | 30.29 | 30.41 | 29.70 | 30.14 | 120,619 | -0.32(-1.05%) |
Mar 14, 2016 | 30.57 | 30.73 | 29.95 | 30.46 | 49,897 | -0.10(-0.33%) |
Mar 11, 2016 | 30.40 | 30.77 | 30.16 | 30.56 | 62,934 | +0.47(+1.56%) |
Mar 10, 2016 | 30.48 | 30.48 | 29.81 | 30.09 | 115,102 | -0.39(-1.26%) |
Mar 09, 2016 | 30.72 | 30.98 | 30.26 | 30.48 | 59,987 | -0.11(-0.38%) |
Mar 08, 2016 | 31.07 | 31.50 | 30.55 | 30.59 | 96,333 | -0.55(-1.77%) |
Mar 07, 2016 | 31.21 | 31.32 | 30.36 | 31.14 | 231,693 | -0.70(-2.20%) |
Mar 04, 2016 | 32.58 | 32.58 | 31.51 | 31.84 | 250,454 | -1.05(-3.19%) |
Mar 03, 2016 | 29.90 | 33.49 | 29.40 | 32.89 | 195,244 | +4.52(+15.93%) |
Mar 02, 2016 | 28.30 | 28.65 | 27.88 | 28.37 | 201,663 | +0.28(+1.00%) |
Mar 01, 2016 | 28.00 | 28.67 | 27.90 | 28.09 | 91,925 | +0.29(+1.04%) |
Feb 29, 2016 | 27.22 | 27.92 | 27.20 | 27.80 | 118,603 | +0.47(+1.72%) |
Feb 26, 2016 | 26.41 | 27.48 | 26.12 | 27.33 | 117,360 | +1.17(+4.47%) |
Feb 25, 2016 | 26.88 | 26.88 | 25.83 | 26.16 | 112,630 | -0.78(-2.90%) |
Feb 24, 2016 | 27.84 | 27.84 | 26.54 | 26.94 | 187,617 | -1.30(-4.60%) |
Feb 23, 2016 | 28.55 | 28.55 | 27.78 | 28.24 | 74,858 | -0.24(-0.84%) |
Feb 22, 2016 | 29.57 | 29.80 | 28.35 | 28.48 | 114,899 | -0.66(-2.26%) |
Feb 19, 2016 | 30.07 | 30.14 | 28.79 | 29.14 | 234,467 | -1.10(-3.64%) |
Feb 18, 2016 | 29.92 | 30.39 | 29.92 | 30.24 | 117,086 | +0.29(+0.97%) |
Feb 17, 2016 | 29.47 | 30.02 | 29.26 | 29.95 | 100,426 | +1.07(+3.70%) |
Feb 16, 2016 | 28.58 | 29.07 | 28.54 | 28.88 | 41,910 | +0.96(+3.44%) |
Feb 12, 2016 | 27.79 | 27.92 | 27.92 | 27.92 | 156,800 | +0.13(+0.47%) |
Feb 11, 2016 | 27.47 | 30.30 | 27.47 | 27.79 | 98,936 | -0.09(-0.32%) |
Feb 10, 2016 | 27.70 | 28.37 | 27.21 | 27.88 | 92,239 | +0.42(+1.53%) |
Feb 09, 2016 | 27.00 | 27.71 | 26.89 | 27.46 | 54,479 | +0.51(+1.89%) |
Feb 08, 2016 | 27.17 | 28.05 | 26.71 | 26.95 | 71,053 | -0.58(-2.11%) |
Feb 05, 2016 | 27.82 | 27.87 | 27.45 | 27.53 | 80,593 | -0.32(-1.15%) |
Feb 04, 2016 | 27.87 | 28.13 | 27.01 | 27.85 | 45,117 | -0.06(-0.21%) |
Feb 03, 2016 | 27.83 | 28.23 | 27.34 | 27.91 | 96,195 | +0.07(+0.25%) |
Feb 02, 2016 | 28.03 | 28.28 | 27.46 | 27.84 | 76,359 | -0.37(-1.31%) |
Feb 01, 2016 | 27.55 | 28.37 | 27.55 | 28.21 | 91,424 | +0.38(+1.37%) |
Jan 29, 2016 | 26.98 | 27.90 | 26.98 | 27.83 | 48,798 | +1.07(+4.00%) |
Jan 28, 2016 | 26.72 | 26.84 | 26.40 | 26.76 | 104,348 | +0.30(+1.13%) |
Jan 27, 2016 | 26.99 | 27.26 | 26.31 | 26.46 | 54,791 | -0.61(-2.25%) |
Jan 26, 2016 | 26.70 | 27.29 | 26.59 | 27.07 | 102,726 | +0.35(+1.31%) |
Jan 25, 2016 | 26.42 | 27.04 | 26.02 | 26.72 | 88,339 | +0.23(+0.87%) |
Jan 22, 2016 | 26.98 | 27.31 | 26.22 | 26.49 | 149,473 | -0.11(-0.41%) |
Jan 21, 2016 | 26.91 | 27.09 | 26.10 | 26.60 | 59,730 | -0.22(-0.82%) |
Jan 20, 2016 | 26.69 | 26.69 | 25.53 | 26.82 | 188,724 | -0.50(-1.83%) |
Jan 19, 2016 | 26.44 | 27.98 | 26.20 | 27.32 | 240,990 | +1.36(+5.24%) |
Jan 15, 2016 | 26.20 | 25.96 | 25.96 | 25.96 | 138,900 | -0.93(-3.46%) |
Jan 14, 2016 | 27.19 | 27.82 | 26.51 | 26.89 | 193,438 | -0.26(-0.96%) |
Jan 13, 2016 | 28.07 | 29.48 | 27.12 | 27.15 | 230,643 | -0.70(-2.51%) |
Jan 12, 2016 | 26.99 | 28.24 | 26.99 | 27.85 | 243,504 | +0.92(+3.42%) |
Jan 11, 2016 | 27.33 | 27.40 | 26.59 | 26.93 | 59,447 | -0.48(-1.75%) |
Jan 08, 2016 | 27.50 | 28.05 | 27.44 | 27.41 | 187,153 | +0.04(+0.15%) |
Jan 07, 2016 | 26.85 | 28.16 | 26.50 | 27.37 | 240,503 | -0.10(-0.36%) |
Jan 06, 2016 | 28.25 | 28.70 | 27.33 | 27.47 | 165,269 | -1.05(-3.68%) |
Jan 05, 2016 | 28.91 | 29.08 | 28.43 | 28.52 | 111,396 | -0.40(-1.38%) |