Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.79 | 35.49 | 34.56 | 35.20 | 356,519 | +0.36(+1.02%) |
Mar 30, 2016 | 34.91 | 35.40 | 34.60 | 34.85 | 393,004 | +0.22(+0.63%) |
Mar 29, 2016 | 33.61 | 34.79 | 33.28 | 34.63 | 286,285 | +0.93(+2.76%) |
Mar 28, 2016 | 33.36 | 34.12 | 32.69 | 33.70 | 408,322 | +0.38(+1.13%) |
Mar 24, 2016 | 32.94 | 33.32 | 33.32 | 33.32 | 539,716 | +0.11(+0.33%) |
Mar 23, 2016 | 33.52 | 33.60 | 33.07 | 33.22 | 610,529 | -0.35(-1.03%) |
Mar 22, 2016 | 33.35 | 33.82 | 33.27 | 33.56 | 196,575 | -0.11(-0.32%) |
Mar 21, 2016 | 33.51 | 34.03 | 33.12 | 33.67 | 439,077 | +0.15(+0.44%) |
Mar 18, 2016 | 33.31 | 34.16 | 32.98 | 33.52 | 738,272 | +0.43(+1.28%) |
Mar 17, 2016 | 32.01 | 33.32 | 31.96 | 33.10 | 425,992 | +1.08(+3.37%) |
Mar 16, 2016 | 30.99 | 32.30 | 30.81 | 32.02 | 237,838 | +0.74(+2.37%) |
Mar 15, 2016 | 32.09 | 32.22 | 30.99 | 31.28 | 352,281 | -1.10(-3.39%) |
Mar 14, 2016 | 31.61 | 32.50 | 31.55 | 32.38 | 250,342 | +0.68(+2.15%) |
Mar 11, 2016 | 31.48 | 32.12 | 31.26 | 31.69 | 356,750 | +0.46(+1.49%) |
Mar 10, 2016 | 32.06 | 32.20 | 30.75 | 31.23 | 388,977 | -0.72(-2.26%) |
Mar 09, 2016 | 31.65 | 32.07 | 31.35 | 31.95 | 563,848 | +0.43(+1.35%) |
Mar 08, 2016 | 32.47 | 32.72 | 31.38 | 31.52 | 984,302 | -1.17(-3.57%) |
Mar 07, 2016 | 32.21 | 33.20 | 31.73 | 32.69 | 643,333 | +0.35(+1.07%) |
Mar 04, 2016 | 32.35 | 32.35 | 31.58 | 32.35 | 468,086 | +0.08(+0.25%) |
Mar 03, 2016 | 32.75 | 33.06 | 32.05 | 32.27 | 702,414 | -0.62(-1.89%) |
Mar 02, 2016 | 32.63 | 32.94 | 32.04 | 32.89 | 474,861 | +0.12(+0.36%) |
Mar 01, 2016 | 31.98 | 32.78 | 31.68 | 32.77 | 755,168 | +1.25(+3.95%) |
Feb 29, 2016 | 31.37 | 32.23 | 31.18 | 31.52 | 571,637 | +0.04(+0.13%) |
Feb 26, 2016 | 30.26 | 31.93 | 29.95 | 31.48 | 767,930 | +1.56(+5.22%) |
Feb 25, 2016 | 30.19 | 31.10 | 29.64 | 29.92 | 738,359 | +0.05(+0.17%) |
Feb 24, 2016 | 28.76 | 30.05 | 28.28 | 29.87 | 854,256 | +0.89(+3.07%) |
Feb 23, 2016 | 28.83 | 29.45 | 28.58 | 28.98 | 813,955 | +0.04(+0.14%) |
Feb 22, 2016 | 27.84 | 29.12 | 27.64 | 28.94 | 887,705 | +1.31(+4.72%) |
Feb 19, 2016 | 27.41 | 28.19 | 27.14 | 27.64 | 1,051,544 | +0.14(+0.50%) |
Feb 18, 2016 | 27.45 | 27.83 | 26.91 | 27.50 | 1,198,276 | +0.54(+2.02%) |
Feb 17, 2016 | 25.89 | 27.31 | 25.82 | 26.96 | 1,018,407 | +1.21(+4.69%) |
Feb 16, 2016 | 24.29 | 25.93 | 24.05 | 25.75 | 999,783 | +1.69(+7.03%) |
Feb 12, 2016 | 24.50 | 24.06 | 24.06 | 24.06 | 946,552 | -0.03(-0.12%) |
Feb 11, 2016 | 22.80 | 24.18 | 22.62 | 24.09 | 1,363,642 | +0.77(+3.31%) |
Feb 10, 2016 | 27.03 | 27.03 | 22.26 | 23.32 | 3,247,796 | +1.07(+4.80%) |
Feb 09, 2016 | 23.40 | 24.50 | 22.17 | 22.25 | 2,223,675 | -1.72(-7.18%) |
Feb 08, 2016 | 25.50 | 25.51 | 22.21 | 23.97 | 2,728,942 | -2.24(-8.56%) |
Feb 05, 2016 | 30.15 | 30.61 | 25.89 | 26.21 | 1,650,938 | -4.41(-14.40%) |
Feb 04, 2016 | 29.77 | 30.79 | 29.00 | 30.62 | 713,085 | +0.69(+2.31%) |
Feb 03, 2016 | 30.85 | 31.01 | 29.65 | 29.93 | 598,894 | -0.62(-2.04%) |
Feb 02, 2016 | 30.57 | 31.29 | 30.41 | 30.56 | 946,150 | -0.44(-1.40%) |
Feb 01, 2016 | 29.58 | 31.15 | 29.35 | 30.99 | 764,121 | +1.18(+3.95%) |
Jan 29, 2016 | 29.13 | 30.31 | 29.02 | 29.81 | 643,022 | +0.92(+3.18%) |
Jan 28, 2016 | 28.56 | 29.29 | 28.08 | 28.89 | 835,906 | +0.44(+1.53%) |
Jan 27, 2016 | 30.08 | 30.39 | 28.28 | 28.46 | 1,012,026 | -1.70(-5.64%) |
Jan 26, 2016 | 30.90 | 31.21 | 29.78 | 30.16 | 559,834 | -0.73(-2.37%) |
Jan 25, 2016 | 31.84 | 32.59 | 30.74 | 30.89 | 753,981 | -1.05(-3.28%) |
Jan 22, 2016 | 31.62 | 32.68 | 31.35 | 31.94 | 788,819 | +0.87(+2.80%) |
Jan 21, 2016 | 30.24 | 32.06 | 30.07 | 31.07 | 795,039 | +0.59(+1.95%) |
Jan 20, 2016 | 30.08 | 30.95 | 28.01 | 30.48 | 952,038 | -0.22(-0.71%) |
Jan 19, 2016 | 31.98 | 32.60 | 30.39 | 30.69 | 664,723 | -0.97(-3.06%) |
Jan 15, 2016 | 30.66 | 31.66 | 31.66 | 31.66 | 783,939 | +0.21(+0.66%) |
Jan 14, 2016 | 30.62 | 32.18 | 29.83 | 31.46 | 861,625 | +0.90(+2.95%) |
Jan 13, 2016 | 32.86 | 33.41 | 30.42 | 30.56 | 889,721 | -2.30(-7.01%) |
Jan 12, 2016 | 32.89 | 33.80 | 32.14 | 32.86 | 552,399 | +0.27(+0.82%) |
Jan 11, 2016 | 33.20 | 33.56 | 31.52 | 32.59 | 994,853 | -0.30(-0.90%) |
Jan 08, 2016 | 35.29 | 35.33 | 32.61 | 32.89 | 1,265,719 | -2.25(-6.42%) |
Jan 07, 2016 | 34.20 | 35.54 | 33.94 | 35.14 | 1,047,517 | +0.54(+1.57%) |
Jan 06, 2016 | 34.60 | 35.03 | 33.85 | 34.60 | 1,022,533 | +0.12(+0.34%) |
Jan 05, 2016 | 35.60 | 35.62 | 33.90 | 34.48 | 959,797 | -1.09(-3.06%) |