Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.73 | 29.93 | 28.98 | 29.05 | 419,565 | -0.73(-2.45%) |
Mar 30, 2016 | 30.17 | 30.53 | 29.59 | 29.78 | 435,795 | -0.02(-0.06%) |
Mar 29, 2016 | 28.87 | 30.04 | 28.32 | 29.79 | 626,408 | +0.50(+1.71%) |
Mar 28, 2016 | 29.28 | 29.75 | 28.72 | 29.29 | 325,591 | +0.08(+0.29%) |
Mar 24, 2016 | 28.32 | 29.21 | 29.21 | 29.21 | 464,198 | +0.48(+1.68%) |
Mar 23, 2016 | 29.47 | 29.94 | 28.71 | 28.72 | 790,967 | -1.16(-3.89%) |
Mar 22, 2016 | 29.72 | 30.16 | 29.46 | 29.89 | 797,052 | -0.36(-1.18%) |
Mar 21, 2016 | 29.99 | 30.40 | 29.50 | 30.24 | 729,529 | -0.01(-0.03%) |
Mar 18, 2016 | 29.71 | 30.70 | 29.51 | 30.25 | 2,071,959 | +0.83(+2.83%) |
Mar 17, 2016 | 28.44 | 29.63 | 27.59 | 29.42 | 1,039,959 | +1.25(+4.43%) |
Mar 16, 2016 | 27.08 | 28.21 | 26.36 | 28.17 | 476,662 | +1.11(+4.11%) |
Mar 15, 2016 | 26.48 | 27.31 | 25.95 | 27.06 | 533,315 | -0.01(-0.03%) |
Mar 14, 2016 | 27.19 | 27.44 | 26.39 | 27.07 | 391,481 | -0.30(-1.09%) |
Mar 11, 2016 | 28.00 | 28.12 | 26.93 | 27.37 | 480,813 | -0.31(-1.13%) |
Mar 10, 2016 | 26.64 | 27.82 | 26.27 | 27.68 | 550,072 | +0.93(+3.49%) |
Mar 09, 2016 | 26.86 | 27.16 | 26.31 | 26.75 | 574,134 | +0.04(+0.16%) |
Mar 08, 2016 | 28.84 | 28.85 | 26.59 | 26.70 | 759,140 | -2.32(-8.01%) |
Mar 07, 2016 | 27.24 | 29.04 | 27.12 | 29.03 | 914,683 | +2.12(+7.88%) |
Mar 04, 2016 | 27.23 | 27.33 | 26.12 | 26.91 | 840,630 | -0.03(-0.13%) |
Mar 03, 2016 | 27.64 | 27.64 | 26.76 | 26.94 | 658,815 | -0.48(-1.73%) |
Mar 02, 2016 | 25.52 | 27.47 | 25.21 | 27.42 | 890,944 | +2.05(+8.10%) |
Mar 01, 2016 | 25.75 | 26.16 | 25.24 | 25.36 | 733,837 | +0.14(+0.57%) |
Feb 29, 2016 | 24.63 | 25.41 | 24.48 | 25.22 | 1,178,930 | +0.85(+3.48%) |
Feb 26, 2016 | 24.75 | 25.23 | 24.17 | 24.37 | 527,405 | -0.09(-0.38%) |
Feb 25, 2016 | 24.12 | 24.51 | 23.60 | 24.46 | 623,122 | +0.30(+1.23%) |
Feb 24, 2016 | 23.18 | 24.24 | 22.98 | 24.17 | 829,168 | +0.53(+2.23%) |
Feb 23, 2016 | 24.18 | 24.42 | 23.53 | 23.64 | 871,158 | -0.87(-3.53%) |
Feb 22, 2016 | 24.45 | 24.94 | 24.08 | 24.51 | 824,242 | +0.59(+2.45%) |
Feb 19, 2016 | 23.95 | 24.31 | 23.25 | 23.92 | 798,672 | -0.28(-1.16%) |
Feb 18, 2016 | 25.94 | 26.14 | 24.05 | 24.20 | 908,074 | -1.70(-6.55%) |
Feb 17, 2016 | 25.73 | 27.20 | 25.71 | 25.90 | 1,065,025 | +0.46(+1.80%) |
Feb 16, 2016 | 24.57 | 25.74 | 24.24 | 25.44 | 1,249,870 | +1.18(+4.86%) |
Feb 12, 2016 | 22.41 | 24.26 | 24.26 | 24.26 | 1,337,914 | +2.28(+10.39%) |
Feb 11, 2016 | 21.88 | 22.30 | 21.50 | 21.98 | 931,914 | -0.14(-0.61%) |
Feb 10, 2016 | 22.89 | 23.11 | 22.09 | 22.11 | 773,212 | -0.70(-3.09%) |
Feb 09, 2016 | 22.32 | 22.96 | 22.31 | 22.82 | 1,158,292 | +0.02(+0.07%) |
Feb 08, 2016 | 23.65 | 23.86 | 22.38 | 22.80 | 931,467 | -1.14(-4.75%) |
Feb 05, 2016 | 25.03 | 25.29 | 23.79 | 23.94 | 1,160,356 | -1.14(-4.53%) |
Feb 04, 2016 | 23.02 | 26.70 | 23.02 | 25.07 | 2,069,480 | +2.54(+11.26%) |
Feb 03, 2016 | 22.29 | 22.80 | 21.57 | 22.54 | 1,168,552 | +0.60(+2.73%) |
Feb 02, 2016 | 22.02 | 22.17 | 21.63 | 21.94 | 650,649 | -0.59(-2.62%) |
Feb 01, 2016 | 23.10 | 23.10 | 22.27 | 22.53 | 696,894 | -0.89(-3.78%) |
Jan 29, 2016 | 21.80 | 23.46 | 21.80 | 23.41 | 1,005,259 | +1.67(+7.68%) |
Jan 28, 2016 | 22.00 | 22.12 | 21.27 | 21.74 | 689,741 | +0.22(+1.02%) |
Jan 27, 2016 | 21.90 | 22.43 | 21.17 | 21.52 | 942,852 | -0.66(-2.97%) |
Jan 26, 2016 | 21.39 | 22.27 | 21.01 | 22.18 | 535,174 | +0.96(+4.53%) |
Jan 25, 2016 | 21.38 | 21.77 | 21.14 | 21.22 | 658,320 | -0.41(-1.91%) |
Jan 22, 2016 | 21.90 | 22.41 | 21.31 | 21.63 | 823,240 | +0.26(+1.22%) |
Jan 21, 2016 | 21.30 | 21.79 | 21.05 | 21.37 | 793,047 | +0.15(+0.72%) |
Jan 20, 2016 | 20.82 | 21.48 | 20.23 | 21.22 | 861,362 | +0.00(+0.00%) |
Jan 19, 2016 | 21.71 | 21.84 | 20.83 | 21.22 | 728,106 | -0.08(-0.36%) |
Jan 15, 2016 | 21.16 | 21.30 | 21.30 | 21.30 | 1,420,285 | -0.62(-2.81%) |
Jan 14, 2016 | 21.52 | 22.12 | 21.29 | 21.91 | 546,957 | +0.68(+3.22%) |
Jan 13, 2016 | 21.59 | 22.08 | 20.87 | 21.23 | 1,484,793 | -0.36(-1.68%) |
Jan 12, 2016 | 21.93 | 21.95 | 21.04 | 21.59 | 721,849 | -0.06(-0.27%) |
Jan 11, 2016 | 23.30 | 23.34 | 21.57 | 21.65 | 1,241,781 | -1.35(-5.87%) |
Jan 08, 2016 | 23.66 | 23.92 | 22.95 | 23.00 | 709,373 | -0.48(-2.05%) |
Jan 07, 2016 | 23.91 | 24.24 | 23.03 | 23.48 | 1,460,123 | -1.11(-4.53%) |
Jan 06, 2016 | 24.49 | 24.79 | 24.25 | 24.59 | 685,041 | -0.17(-0.68%) |
Jan 05, 2016 | 24.74 | 25.01 | 24.20 | 24.76 | 980,740 | +0.03(+0.10%) |