Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.10 | 34.05 | 32.61 | 33.86 | 2,826,636 | +1.80(+5.61%) |
Mar 30, 2016 | 31.94 | 32.20 | 31.32 | 32.06 | 1,286,744 | +0.36(+1.15%) |
Mar 29, 2016 | 30.95 | 31.71 | 30.81 | 31.70 | 621,108 | +0.69(+2.21%) |
Mar 28, 2016 | 30.96 | 31.24 | 30.75 | 31.01 | 512,827 | +0.07(+0.24%) |
Mar 24, 2016 | 30.57 | 30.94 | 30.94 | 30.94 | 337,548 | +0.18(+0.59%) |
Mar 23, 2016 | 31.03 | 31.19 | 30.56 | 30.76 | 461,304 | -0.38(-1.22%) |
Mar 22, 2016 | 30.91 | 31.35 | 30.83 | 31.14 | 469,959 | +0.06(+0.19%) |
Mar 21, 2016 | 30.95 | 31.38 | 30.88 | 31.08 | 454,832 | +0.13(+0.43%) |
Mar 18, 2016 | 31.11 | 31.23 | 30.43 | 30.95 | 1,656,476 | -0.26(-0.85%) |
Mar 17, 2016 | 30.66 | 31.38 | 30.54 | 31.21 | 518,657 | +0.55(+1.78%) |
Mar 16, 2016 | 29.81 | 30.69 | 29.77 | 30.66 | 536,461 | +0.86(+2.89%) |
Mar 15, 2016 | 30.04 | 30.09 | 29.60 | 29.80 | 372,689 | -0.35(-1.15%) |
Mar 14, 2016 | 30.56 | 30.96 | 30.06 | 30.15 | 486,627 | -0.48(-1.57%) |
Mar 11, 2016 | 30.14 | 30.79 | 29.85 | 30.63 | 629,850 | +0.94(+3.18%) |
Mar 10, 2016 | 29.64 | 29.81 | 29.18 | 29.69 | 472,992 | +0.00(+0.00%) |
Mar 09, 2016 | 29.37 | 29.85 | 29.08 | 29.69 | 647,067 | +0.59(+2.02%) |
Mar 08, 2016 | 30.08 | 30.17 | 29.03 | 29.10 | 914,552 | -1.34(-4.40%) |
Mar 07, 2016 | 30.20 | 30.73 | 30.07 | 30.44 | 522,727 | +0.17(+0.55%) |
Mar 04, 2016 | 29.42 | 30.44 | 29.42 | 30.28 | 883,551 | +0.74(+2.52%) |
Mar 03, 2016 | 29.26 | 29.65 | 29.08 | 29.53 | 615,896 | +0.32(+1.10%) |
Mar 02, 2016 | 28.83 | 29.30 | 28.70 | 29.21 | 702,768 | +0.23(+0.80%) |
Mar 01, 2016 | 29.14 | 29.73 | 28.88 | 28.98 | 1,058,260 | -0.14(-0.48%) |
Feb 29, 2016 | 28.41 | 29.16 | 28.32 | 29.12 | 855,164 | +0.78(+2.74%) |
Feb 26, 2016 | 28.46 | 28.80 | 28.22 | 28.34 | 569,742 | +0.10(+0.35%) |
Feb 25, 2016 | 28.13 | 28.27 | 27.74 | 28.24 | 766,018 | +0.14(+0.50%) |
Feb 24, 2016 | 27.31 | 28.23 | 27.21 | 28.10 | 574,388 | +0.46(+1.68%) |
Feb 23, 2016 | 27.84 | 27.91 | 27.52 | 27.64 | 470,210 | -0.31(-1.12%) |
Feb 22, 2016 | 27.60 | 27.99 | 27.60 | 27.95 | 475,025 | +0.74(+2.71%) |
Feb 19, 2016 | 27.83 | 27.83 | 27.08 | 27.21 | 481,037 | -0.71(-2.55%) |
Feb 18, 2016 | 27.94 | 28.07 | 27.54 | 27.93 | 572,654 | +0.02(+0.06%) |
Feb 17, 2016 | 27.18 | 28.03 | 27.18 | 27.91 | 736,774 | +0.91(+3.37%) |
Feb 16, 2016 | 26.41 | 27.12 | 26.29 | 27.00 | 833,463 | +0.84(+3.23%) |
Feb 12, 2016 | 25.66 | 26.16 | 26.16 | 26.16 | 516,776 | +0.78(+3.06%) |
Feb 11, 2016 | 25.32 | 25.76 | 25.05 | 25.38 | 724,232 | -0.40(-1.54%) |
Feb 10, 2016 | 25.81 | 26.53 | 25.67 | 25.77 | 795,267 | -0.12(-0.48%) |
Feb 09, 2016 | 25.18 | 26.26 | 25.09 | 25.90 | 1,060,098 | +0.22(+0.87%) |
Feb 08, 2016 | 25.77 | 25.86 | 25.17 | 25.68 | 865,673 | -0.20(-0.77%) |
Feb 05, 2016 | 26.98 | 27.59 | 25.82 | 25.87 | 1,250,560 | -0.16(-0.60%) |
Feb 04, 2016 | 25.51 | 26.45 | 25.51 | 26.03 | 780,219 | +0.54(+2.11%) |
Feb 03, 2016 | 25.52 | 25.63 | 24.72 | 25.49 | 816,751 | +0.31(+1.25%) |
Feb 02, 2016 | 25.87 | 26.07 | 25.02 | 25.18 | 999,774 | -1.05(-4.01%) |
Feb 01, 2016 | 26.54 | 26.54 | 25.82 | 26.23 | 659,691 | -0.46(-1.71%) |
Jan 29, 2016 | 25.73 | 26.69 | 25.73 | 26.68 | 1,122,466 | +1.04(+4.07%) |
Jan 28, 2016 | 26.15 | 26.34 | 25.55 | 25.64 | 490,156 | -0.31(-1.21%) |
Jan 27, 2016 | 25.92 | 26.64 | 25.80 | 25.96 | 662,801 | -0.04(-0.16%) |
Jan 26, 2016 | 25.53 | 26.09 | 25.30 | 26.00 | 842,719 | +0.53(+2.08%) |
Jan 25, 2016 | 27.02 | 27.05 | 25.25 | 25.47 | 871,819 | -1.88(-6.87%) |
Jan 22, 2016 | 26.59 | 27.58 | 26.59 | 27.35 | 1,161,889 | +1.23(+4.72%) |
Jan 21, 2016 | 26.53 | 26.78 | 26.01 | 26.11 | 722,569 | -0.26(-1.00%) |
Jan 20, 2016 | 26.19 | 26.68 | 25.42 | 26.38 | 908,139 | -0.04(-0.16%) |
Jan 19, 2016 | 27.33 | 27.39 | 26.09 | 26.42 | 717,655 | -0.70(-2.56%) |
Jan 15, 2016 | 26.73 | 27.12 | 27.12 | 27.12 | 828,825 | -0.35(-1.27%) |
Jan 14, 2016 | 27.15 | 27.71 | 26.83 | 27.46 | 499,351 | +0.39(+1.44%) |
Jan 13, 2016 | 27.71 | 28.08 | 27.02 | 27.07 | 829,415 | -0.52(-1.89%) |
Jan 12, 2016 | 27.70 | 28.07 | 26.92 | 27.59 | 834,929 | -0.01(-0.03%) |
Jan 11, 2016 | 27.74 | 28.07 | 27.36 | 27.60 | 708,483 | -0.07(-0.24%) |
Jan 08, 2016 | 27.98 | 28.26 | 27.57 | 27.67 | 675,097 | -0.23(-0.83%) |
Jan 07, 2016 | 28.59 | 28.67 | 27.88 | 27.90 | 660,946 | -1.22(-4.20%) |
Jan 06, 2016 | 29.42 | 29.66 | 28.97 | 29.13 | 855,878 | -0.72(-2.41%) |
Jan 05, 2016 | 30.19 | 30.19 | 29.46 | 29.85 | 902,543 | -0.35(-1.15%) |