Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.28 | 39.46 | 39.28 | 39.44 | 17,901 | +0.15(+0.37%) |
Mar 30, 2016 | 39.19 | 39.37 | 39.19 | 39.29 | 3,142 | -0.01(-0.04%) |
Mar 29, 2016 | 39.16 | 39.33 | 39.15 | 39.31 | 9,017 | +0.09(+0.24%) |
Mar 28, 2016 | 39.13 | 39.22 | 39.12 | 39.21 | 35,606 | +0.05(+0.12%) |
Mar 24, 2016 | 39.24 | 39.17 | 39.17 | 39.17 | 3,076 | +0.04(+0.10%) |
Mar 23, 2016 | 39.02 | 39.13 | 39.02 | 39.13 | 5,222 | +0.10(+0.26%) |
Mar 22, 2016 | 39.12 | 39.12 | 39.03 | 39.03 | 1,471 | -0.08(-0.20%) |
Mar 21, 2016 | 39.06 | 39.17 | 39.03 | 39.10 | 116,470 | -0.12(-0.30%) |
Mar 18, 2016 | 39.21 | 39.22 | 39.21 | 39.22 | 590 | +0.10(+0.25%) |
Mar 17, 2016 | 39.08 | 39.15 | 39.08 | 39.12 | 36,507 | +0.27(+0.69%) |
Mar 16, 2016 | 38.79 | 38.85 | 38.76 | 38.85 | 5,344 | +0.12(+0.32%) |
Mar 15, 2016 | 38.78 | 38.84 | 38.73 | 38.73 | 13,334 | -0.12(-0.30%) |
Mar 14, 2016 | 38.81 | 38.87 | 38.77 | 38.85 | 12,242 | +0.06(+0.16%) |
Mar 11, 2016 | 38.86 | 38.86 | 38.71 | 38.78 | 27,237 | +0.02(+0.06%) |
Mar 10, 2016 | 38.84 | 38.85 | 38.74 | 38.76 | 11,560 | -0.04(-0.10%) |
Mar 09, 2016 | 38.71 | 38.80 | 38.71 | 38.80 | 14,457 | -0.01(-0.02%) |
Mar 08, 2016 | 38.86 | 38.88 | 38.75 | 38.81 | 19,767 | +0.11(+0.27%) |
Mar 07, 2016 | 38.71 | 38.73 | 38.65 | 38.70 | 14,532 | -0.04(-0.10%) |
Mar 04, 2016 | 38.71 | 38.74 | 38.65 | 38.74 | 5,583 | +0.00(+0.01%) |
Mar 03, 2016 | 38.71 | 38.75 | 38.71 | 38.73 | 10,363 | +0.05(+0.14%) |
Mar 02, 2016 | 38.57 | 38.70 | 38.57 | 38.68 | 11,099 | -0.02(-0.04%) |
Mar 01, 2016 | 38.79 | 38.81 | 38.64 | 38.70 | 14,659 | -0.07(-0.18%) |
Feb 29, 2016 | 38.79 | 38.80 | 38.73 | 38.77 | 4,761 | +0.01(+0.03%) |
Feb 26, 2016 | 38.68 | 38.75 | 38.67 | 38.75 | 13,659 | -0.04(-0.09%) |
Feb 25, 2016 | 38.76 | 38.82 | 38.73 | 38.79 | 2,758 | +0.17(+0.43%) |
Feb 24, 2016 | 38.73 | 38.75 | 38.62 | 38.62 | 2,265 | -0.08(-0.22%) |
Feb 23, 2016 | 38.62 | 38.73 | 38.61 | 38.71 | 5,405 | +0.06(+0.16%) |
Feb 22, 2016 | 38.60 | 38.64 | 38.60 | 38.64 | 8,261 | +0.12(+0.30%) |
Feb 19, 2016 | 38.66 | 38.69 | 38.49 | 38.53 | 7,203 | -0.02(-0.05%) |
Feb 18, 2016 | 38.55 | 38.56 | 38.47 | 38.55 | 2,839 | +0.14(+0.37%) |
Feb 17, 2016 | 38.49 | 38.49 | 38.31 | 38.41 | 12,041 | -0.09(-0.23%) |
Feb 16, 2016 | 38.63 | 38.63 | 38.49 | 38.49 | 8,101 | -0.10(-0.26%) |
Feb 12, 2016 | 38.56 | 38.60 | 38.60 | 38.60 | 2,704 | -0.22(-0.56%) |
Feb 11, 2016 | 38.84 | 38.97 | 38.77 | 38.81 | 5,506 | +0.13(+0.33%) |
Feb 10, 2016 | 38.62 | 38.79 | 38.62 | 38.68 | 19,540 | -0.01(-0.03%) |
Feb 09, 2016 | 38.81 | 38.81 | 38.62 | 38.69 | 22,171 | -0.02(-0.04%) |
Feb 08, 2016 | 38.68 | 38.81 | 38.67 | 38.71 | 23,868 | +0.21(+0.54%) |
Feb 05, 2016 | 38.44 | 38.62 | 38.44 | 38.50 | 10,591 | -0.15(-0.38%) |
Feb 04, 2016 | 38.56 | 38.65 | 38.47 | 38.65 | 3,449 | +0.10(+0.27%) |
Feb 03, 2016 | 38.62 | 38.62 | 38.51 | 38.54 | 3,547 | -0.10(-0.25%) |
Feb 02, 2016 | 38.58 | 38.65 | 38.53 | 38.64 | 13,293 | +0.15(+0.38%) |
Feb 01, 2016 | 38.56 | 38.59 | 38.38 | 38.49 | 18,521 | +0.02(+0.06%) |
Jan 29, 2016 | 38.48 | 38.63 | 38.46 | 38.47 | 5,751 | -0.02(-0.05%) |
Jan 28, 2016 | 38.40 | 38.49 | 38.35 | 38.49 | 28,968 | +0.17(+0.43%) |
Jan 27, 2016 | 38.36 | 38.46 | 38.29 | 38.32 | 19,017 | -0.04(-0.10%) |
Jan 26, 2016 | 38.41 | 38.45 | 38.36 | 38.36 | 506,427 | -0.01(-0.02%) |
Jan 25, 2016 | 38.28 | 38.38 | 38.28 | 38.37 | 217,878 | +0.02(+0.04%) |
Jan 22, 2016 | 38.33 | 38.35 | 38.30 | 38.35 | 37,042 | +0.01(+0.02%) |
Jan 21, 2016 | 38.40 | 38.41 | 38.31 | 38.35 | 468,025 | -0.10(-0.26%) |
Jan 20, 2016 | 38.29 | 38.45 | 38.16 | 38.45 | 602,701 | +0.28(+0.73%) |
Jan 19, 2016 | 38.23 | 38.23 | 38.17 | 38.17 | 1,469 | -0.14(-0.36%) |
Jan 15, 2016 | 38.31 | 38.31 | 38.31 | 38.31 | 645 | +0.15(+0.39%) |
Jan 11, 2016 | 38.17 | 38.16 | 38.16 | 38.16 | 387 | +0.03(+0.07%) |