Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.04 | 33.07 | 32.86 | 33.00 | 1,879,000 | +0.00(+0.00%) |
Mar 30, 2016 | 33.00 | 33.04 | 32.84 | 33.00 | 1,980,587 | +0.02(+0.06%) |
Mar 29, 2016 | 33.04 | 33.09 | 32.89 | 32.98 | 3,053,177 | -0.03(-0.09%) |
Mar 28, 2016 | 33.03 | 33.18 | 32.95 | 33.01 | 1,594,896 | +0.05(+0.15%) |
Mar 24, 2016 | 32.96 | 32.96 | 32.96 | 0 | -0.02(-0.06%) | |
Mar 23, 2016 | 32.95 | 33.05 | 32.90 | 32.98 | 1,786,181 | +0.03(+0.09%) |
Mar 22, 2016 | 33.01 | 33.04 | 32.86 | 32.95 | 1,021,511 | -0.04(-0.12%) |
Mar 21, 2016 | 32.94 | 33.10 | 32.75 | 32.99 | 1,753,443 | +0.20(+0.61%) |
Mar 18, 2016 | 33.00 | 33.12 | 32.75 | 32.79 | 7,267,987 | -0.21(-0.64%) |
Mar 17, 2016 | 33.05 | 33.19 | 32.95 | 33.00 | 1,689,367 | -0.05(-0.15%) |
Mar 16, 2016 | 32.95 | 33.23 | 32.95 | 33.05 | 1,550,805 | +0.10(+0.30%) |
Mar 15, 2016 | 32.75 | 33.20 | 32.73 | 32.95 | 2,047,999 | +0.10(+0.30%) |
Mar 14, 2016 | 32.61 | 33.02 | 32.57 | 32.85 | 2,328,638 | -0.04(-0.12%) |
Mar 11, 2016 | 33.15 | 33.19 | 32.88 | 32.89 | 2,234,224 | -0.15(-0.45%) |
Mar 10, 2016 | 33.37 | 33.41 | 32.98 | 33.04 | 3,841,955 | -0.24(-0.72%) |
Mar 09, 2016 | 33.30 | 33.31 | 33.11 | 33.28 | 2,097,852 | +0.03(+0.09%) |
Mar 08, 2016 | 32.86 | 33.32 | 32.86 | 33.25 | 2,136,906 | -0.05(-0.15%) |
Mar 07, 2016 | 33.10 | 33.32 | 33.02 | 33.30 | 2,048,943 | +0.02(+0.06%) |
Mar 04, 2016 | 33.35 | 33.45 | 33.32 | 33.28 | 2,136,739 | +0.03(+0.09%) |
Mar 03, 2016 | 32.81 | 33.30 | 32.81 | 33.25 | 2,800,367 | +0.34(+1.03%) |
Mar 02, 2016 | 32.69 | 32.92 | 32.57 | 32.91 | 1,867,155 | +0.21(+0.64%) |
Mar 01, 2016 | 32.70 | 32.75 | 32.53 | 32.70 | 2,211,151 | +0.17(+0.52%) |
Feb 29, 2016 | 32.51 | 32.76 | 32.40 | 32.53 | 2,661,664 | +0.02(+0.06%) |
Feb 26, 2016 | 32.38 | 32.74 | 32.36 | 32.51 | 2,428,240 | +0.06(+0.18%) |
Feb 25, 2016 | 32.53 | 32.63 | 32.25 | 32.45 | 1,790,883 | +0.08(+0.25%) |
Feb 24, 2016 | 32.34 | 32.48 | 32.09 | 32.37 | 1,866,127 | -0.01(-0.03%) |
Feb 23, 2016 | 32.51 | 32.74 | 32.08 | 32.38 | 1,806,957 | -0.15(-0.46%) |
Feb 22, 2016 | 32.43 | 32.60 | 32.41 | 32.53 | 1,442,881 | +0.09(+0.28%) |
Feb 19, 2016 | 32.35 | 32.66 | 32.35 | 32.44 | 1,588,989 | +0.03(+0.09%) |
Feb 18, 2016 | 32.60 | 32.60 | 32.27 | 32.41 | 1,634,662 | -0.14(-0.43%) |
Feb 17, 2016 | 32.84 | 33.00 | 32.47 | 32.55 | 2,312,784 | -0.14(-0.43%) |
Feb 16, 2016 | 32.50 | 32.72 | 32.29 | 32.69 | 1,663,498 | +0.26(+0.80%) |
Feb 12, 2016 | 32.43 | 32.43 | 32.43 | 0 | +0.40(+1.25%) | |
Feb 11, 2016 | 31.94 | 32.25 | 31.86 | 32.03 | 2,637,537 | -0.20(-0.62%) |
Feb 10, 2016 | 31.85 | 32.35 | 31.65 | 32.23 | 3,029,637 | +0.61(+1.93%) |
Feb 09, 2016 | 31.52 | 31.97 | 31.42 | 31.62 | 2,924,531 | -0.14(-0.44%) |
Feb 08, 2016 | 31.60 | 31.82 | 31.33 | 31.76 | 4,903,167 | +0.08(+0.25%) |
Feb 05, 2016 | 31.97 | 32.12 | 31.62 | 31.68 | 1,886,784 | -0.29(-0.91%) |
Feb 04, 2016 | 31.96 | 32.28 | 31.77 | 31.97 | 1,551,431 | -0.05(-0.16%) |
Feb 03, 2016 | 31.96 | 32.05 | 31.41 | 32.02 | 2,062,748 | +0.11(+0.34%) |
Feb 02, 2016 | 32.00 | 32.08 | 31.75 | 31.91 | 2,927,637 | -0.29(-0.90%) |
Feb 01, 2016 | 31.87 | 32.27 | 31.58 | 32.20 | 1,827,821 | +0.29(+0.91%) |
Jan 29, 2016 | 31.79 | 31.99 | 31.68 | 31.91 | 1,969,485 | +0.30(+0.95%) |
Jan 28, 2016 | 31.15 | 31.91 | 31.15 | 31.61 | 2,166,211 | +0.58(+1.87%) |
Jan 27, 2016 | 31.21 | 31.37 | 30.88 | 31.03 | 2,733,630 | -0.24(-0.77%) |
Jan 26, 2016 | 31.15 | 31.50 | 31.15 | 31.27 | 2,126,672 | +0.17(+0.55%) |
Jan 25, 2016 | 31.44 | 31.45 | 31.03 | 31.10 | 1,319,822 | -0.25(-0.80%) |
Jan 22, 2016 | 31.56 | 31.68 | 31.07 | 31.35 | 1,929,279 | +0.03(+0.10%) |
Jan 21, 2016 | 31.27 | 31.74 | 31.00 | 31.32 | 1,781,718 | -0.02(-0.06%) |
Jan 20, 2016 | 31.12 | 31.50 | 30.65 | 31.34 | 5,637,833 | +0.01(+0.03%) |
Jan 19, 2016 | 30.90 | 31.47 | 30.88 | 31.33 | 2,831,380 | +0.38(+1.23%) |
Jan 15, 2016 | 30.95 | 30.95 | 30.95 | 0 | -0.25(-0.80%) | |
Jan 14, 2016 | 30.98 | 31.56 | 30.77 | 31.20 | 3,885,061 | +0.39(+1.27%) |
Jan 13, 2016 | 31.40 | 31.50 | 30.69 | 30.81 | 4,141,411 | -0.65(-2.07%) |
Jan 12, 2016 | 30.90 | 31.47 | 30.85 | 31.46 | 2,701,739 | +0.68(+2.21%) |
Jan 11, 2016 | 31.13 | 31.24 | 30.53 | 30.78 | 3,207,579 | -0.23(-0.74%) |
Jan 08, 2016 | 31.50 | 31.92 | 30.99 | 31.01 | 6,924,091 | -0.40(-1.27%) |
Jan 07, 2016 | 31.36 | 31.80 | 31.26 | 31.41 | 3,458,380 | -0.18(-0.57%) |
Jan 06, 2016 | 31.36 | 31.84 | 31.30 | 31.59 | 3,721,474 | -0.09(-0.28%) |
Jan 05, 2016 | 31.63 | 31.70 | 31.34 | 31.68 | 5,493,328 | +0.06(+0.19%) |