Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.71 | 37.88 | 37.14 | 37.36 | 3,490,756 | -0.36(-0.95%) |
Mar 30, 2016 | 37.82 | 37.90 | 37.64 | 37.72 | 3,231,304 | +0.12(+0.33%) |
Mar 29, 2016 | 38.07 | 38.10 | 37.38 | 37.60 | 5,013,648 | +0.82(+2.22%) |
Mar 28, 2016 | 36.54 | 36.85 | 36.33 | 36.78 | 743,318 | +0.38(+1.03%) |
Mar 24, 2016 | 36.30 | 36.40 | 36.40 | 36.40 | 853,467 | -0.07(-0.18%) |
Mar 23, 2016 | 36.88 | 37.10 | 36.45 | 36.47 | 344,683 | -0.42(-1.15%) |
Mar 22, 2016 | 36.62 | 37.12 | 36.49 | 36.89 | 674,044 | +0.17(+0.46%) |
Mar 21, 2016 | 37.00 | 37.37 | 36.65 | 36.72 | 770,439 | -0.36(-0.96%) |
Mar 18, 2016 | 37.07 | 37.12 | 36.74 | 37.08 | 1,366,313 | +0.19(+0.51%) |
Mar 17, 2016 | 36.01 | 37.11 | 35.84 | 36.89 | 799,753 | +0.84(+2.32%) |
Mar 16, 2016 | 35.59 | 36.09 | 35.36 | 36.06 | 1,052,865 | +0.27(+0.76%) |
Mar 15, 2016 | 35.55 | 35.85 | 35.42 | 35.78 | 386,569 | +0.06(+0.16%) |
Mar 14, 2016 | 35.71 | 35.82 | 35.47 | 35.73 | 278,698 | -0.11(-0.31%) |
Mar 11, 2016 | 35.48 | 35.86 | 35.05 | 35.84 | 491,911 | +0.74(+2.11%) |
Mar 10, 2016 | 35.41 | 35.50 | 34.66 | 35.10 | 447,973 | -0.08(-0.24%) |
Mar 09, 2016 | 35.18 | 35.38 | 35.03 | 35.18 | 358,816 | +0.06(+0.16%) |
Mar 08, 2016 | 35.45 | 35.64 | 35.02 | 35.13 | 874,910 | -0.42(-1.19%) |
Mar 07, 2016 | 35.47 | 36.07 | 35.04 | 35.55 | 1,072,967 | -0.19(-0.53%) |
Mar 04, 2016 | 35.45 | 35.79 | 35.19 | 35.74 | 897,487 | +0.25(+0.72%) |
Mar 03, 2016 | 35.44 | 35.52 | 35.14 | 35.48 | 1,421,142 | +0.23(+0.67%) |
Mar 02, 2016 | 35.07 | 35.25 | 34.53 | 35.25 | 1,066,312 | +0.17(+0.48%) |
Mar 01, 2016 | 34.36 | 35.08 | 34.14 | 35.08 | 760,186 | +1.07(+3.15%) |
Feb 29, 2016 | 34.30 | 34.77 | 33.96 | 34.01 | 1,586,000 | -0.23(-0.69%) |
Feb 26, 2016 | 34.50 | 34.71 | 34.18 | 34.24 | 902,025 | -0.28(-0.82%) |
Feb 25, 2016 | 33.92 | 34.53 | 33.92 | 34.52 | 803,174 | +0.83(+2.45%) |
Feb 24, 2016 | 33.74 | 33.96 | 33.45 | 33.70 | 715,433 | -0.20(-0.58%) |
Feb 23, 2016 | 33.70 | 34.16 | 33.69 | 33.89 | 778,572 | +0.01(+0.03%) |
Feb 22, 2016 | 33.83 | 34.15 | 33.80 | 33.89 | 631,099 | +0.32(+0.95%) |
Feb 19, 2016 | 32.98 | 33.71 | 32.98 | 33.57 | 673,593 | +0.43(+1.30%) |
Feb 18, 2016 | 33.12 | 33.36 | 32.80 | 33.13 | 881,171 | +0.10(+0.31%) |
Feb 17, 2016 | 33.03 | 33.38 | 32.71 | 33.03 | 917,653 | +0.18(+0.54%) |
Feb 16, 2016 | 32.53 | 32.99 | 32.37 | 32.85 | 923,067 | +0.57(+1.78%) |
Feb 12, 2016 | 32.30 | 32.28 | 32.28 | 32.28 | 689,584 | +0.24(+0.76%) |
Feb 11, 2016 | 32.34 | 32.69 | 31.76 | 32.03 | 1,018,729 | -0.75(-2.29%) |
Feb 10, 2016 | 32.28 | 33.32 | 32.04 | 32.79 | 924,536 | +0.71(+2.23%) |
Feb 09, 2016 | 32.42 | 32.69 | 31.87 | 32.07 | 1,158,336 | -0.68(-2.07%) |
Feb 08, 2016 | 33.49 | 33.55 | 32.38 | 32.75 | 907,304 | -0.96(-2.84%) |
Feb 05, 2016 | 33.36 | 34.54 | 33.36 | 33.71 | 1,441,734 | +0.83(+2.51%) |
Feb 04, 2016 | 33.24 | 33.46 | 32.77 | 32.88 | 1,169,081 | -0.48(-1.44%) |
Feb 03, 2016 | 33.49 | 33.81 | 33.17 | 33.36 | 691,083 | +0.03(+0.08%) |
Feb 02, 2016 | 33.92 | 33.92 | 33.23 | 33.33 | 988,858 | -0.59(-1.75%) |
Feb 01, 2016 | 33.46 | 34.14 | 33.43 | 33.92 | 590,818 | +0.29(+0.87%) |
Jan 29, 2016 | 33.37 | 33.73 | 33.10 | 33.63 | 847,553 | +0.57(+1.73%) |
Jan 28, 2016 | 33.25 | 33.61 | 32.96 | 33.06 | 549,871 | +0.03(+0.09%) |
Jan 27, 2016 | 33.40 | 33.41 | 32.80 | 33.03 | 636,308 | -0.53(-1.57%) |
Jan 26, 2016 | 33.09 | 33.56 | 32.88 | 33.56 | 870,099 | +0.56(+1.71%) |
Jan 25, 2016 | 33.02 | 33.59 | 32.79 | 32.99 | 846,095 | -0.04(-0.11%) |
Jan 22, 2016 | 32.49 | 33.05 | 32.45 | 33.03 | 848,087 | +0.93(+2.90%) |
Jan 21, 2016 | 32.14 | 32.59 | 31.82 | 32.10 | 677,858 | +0.16(+0.50%) |
Jan 20, 2016 | 32.33 | 32.67 | 30.89 | 31.94 | 1,007,183 | -0.67(-2.05%) |
Jan 19, 2016 | 32.99 | 33.02 | 32.45 | 32.61 | 1,078,189 | -0.08(-0.23%) |
Jan 15, 2016 | 32.41 | 32.68 | 32.68 | 32.68 | 1,140,368 | -0.56(-1.70%) |
Jan 14, 2016 | 33.72 | 33.85 | 33.21 | 33.25 | 907,762 | -0.29(-0.87%) |
Jan 13, 2016 | 34.14 | 34.59 | 33.44 | 33.54 | 651,512 | -0.60(-1.76%) |
Jan 12, 2016 | 34.74 | 34.74 | 33.89 | 34.14 | 789,244 | -0.23(-0.68%) |
Jan 11, 2016 | 34.09 | 34.58 | 33.80 | 34.37 | 1,069,966 | +0.41(+1.22%) |
Jan 08, 2016 | 34.51 | 34.60 | 33.90 | 33.96 | 1,211,574 | -0.37(-1.07%) |
Jan 07, 2016 | 34.94 | 35.14 | 34.30 | 34.33 | 935,759 | -1.24(-3.49%) |
Jan 06, 2016 | 35.25 | 35.61 | 35.09 | 35.57 | 806,639 | +0.08(+0.24%) |
Jan 05, 2016 | 34.52 | 35.61 | 34.39 | 35.48 | 1,524,089 | +1.19(+3.48%) |