Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.69 | 38.81 | 38.41 | 38.46 | 162,669 | -0.24(-0.61%) |
Mar 30, 2016 | 38.81 | 38.82 | 38.51 | 38.70 | 159,601 | +0.01(+0.04%) |
Mar 29, 2016 | 38.21 | 38.73 | 37.92 | 38.68 | 229,877 | +0.38(+1.00%) |
Mar 28, 2016 | 37.66 | 38.31 | 37.53 | 38.30 | 235,763 | +0.71(+1.90%) |
Mar 24, 2016 | 37.06 | 37.59 | 37.59 | 37.59 | 206,201 | +0.39(+1.04%) |
Mar 23, 2016 | 37.71 | 37.75 | 37.20 | 37.20 | 148,304 | -0.57(-1.50%) |
Mar 22, 2016 | 37.56 | 38.03 | 37.47 | 37.77 | 140,548 | -0.03(-0.09%) |
Mar 21, 2016 | 37.45 | 38.05 | 37.42 | 37.80 | 185,130 | +0.29(+0.78%) |
Mar 18, 2016 | 37.45 | 38.09 | 37.39 | 37.51 | 416,663 | -0.12(-0.31%) |
Mar 17, 2016 | 37.17 | 37.82 | 37.17 | 37.63 | 194,676 | +0.46(+1.25%) |
Mar 16, 2016 | 37.10 | 37.27 | 36.99 | 37.17 | 190,586 | +0.09(+0.24%) |
Mar 15, 2016 | 36.67 | 37.15 | 36.49 | 37.08 | 196,648 | +0.36(+0.98%) |
Mar 14, 2016 | 36.96 | 37.26 | 36.72 | 36.72 | 225,170 | -0.41(-1.11%) |
Mar 11, 2016 | 36.64 | 37.18 | 36.48 | 37.13 | 144,244 | +0.72(+1.98%) |
Mar 10, 2016 | 37.07 | 37.25 | 36.10 | 36.41 | 234,355 | -0.64(-1.72%) |
Mar 09, 2016 | 36.96 | 37.21 | 36.94 | 37.04 | 263,662 | +0.16(+0.43%) |
Mar 08, 2016 | 37.02 | 37.32 | 36.87 | 36.89 | 164,981 | -0.40(-1.08%) |
Mar 07, 2016 | 36.78 | 37.34 | 36.70 | 37.29 | 237,128 | +0.27(+0.74%) |
Mar 04, 2016 | 36.96 | 37.06 | 36.73 | 37.02 | 171,113 | +0.08(+0.22%) |
Mar 03, 2016 | 36.49 | 36.99 | 36.31 | 36.94 | 189,522 | +0.39(+1.07%) |
Mar 02, 2016 | 36.15 | 36.58 | 36.10 | 36.54 | 276,713 | +0.36(+0.98%) |
Mar 01, 2016 | 36.20 | 36.44 | 36.08 | 36.19 | 303,712 | +0.17(+0.48%) |
Feb 29, 2016 | 36.44 | 36.48 | 36.02 | 36.02 | 341,721 | -0.42(-1.17%) |
Feb 26, 2016 | 36.83 | 36.85 | 36.23 | 36.44 | 187,454 | -0.25(-0.69%) |
Feb 25, 2016 | 36.62 | 36.81 | 36.52 | 36.70 | 216,414 | +0.10(+0.28%) |
Feb 24, 2016 | 35.91 | 36.71 | 35.91 | 36.59 | 281,124 | +0.40(+1.10%) |
Feb 23, 2016 | 36.38 | 36.78 | 36.14 | 36.20 | 164,117 | -0.45(-1.22%) |
Feb 22, 2016 | 36.61 | 36.81 | 36.31 | 36.64 | 248,104 | +0.33(+0.91%) |
Feb 19, 2016 | 35.35 | 36.37 | 35.35 | 36.31 | 488,903 | +1.16(+3.29%) |
Feb 18, 2016 | 34.72 | 35.17 | 34.61 | 35.15 | 204,628 | +0.51(+1.46%) |
Feb 17, 2016 | 34.89 | 35.20 | 34.49 | 34.65 | 230,310 | -0.10(-0.30%) |
Feb 16, 2016 | 34.33 | 35.12 | 34.33 | 34.75 | 215,783 | +0.64(+1.89%) |
Feb 12, 2016 | 33.14 | 34.11 | 34.11 | 34.11 | 288,906 | +1.18(+3.58%) |
Feb 11, 2016 | 33.24 | 33.50 | 32.85 | 32.93 | 314,897 | -0.75(-2.22%) |
Feb 10, 2016 | 33.76 | 34.35 | 33.64 | 33.67 | 323,515 | +0.09(+0.26%) |
Feb 09, 2016 | 33.78 | 34.39 | 33.26 | 33.59 | 498,357 | -0.40(-1.19%) |
Feb 08, 2016 | 31.52 | 34.04 | 31.52 | 33.99 | 484,792 | +2.76(+8.84%) |
Feb 05, 2016 | 30.99 | 31.62 | 30.99 | 31.23 | 203,938 | +0.18(+0.57%) |
Feb 04, 2016 | 31.32 | 31.74 | 30.87 | 31.05 | 179,833 | -0.32(-1.03%) |
Feb 03, 2016 | 31.33 | 31.48 | 30.91 | 31.37 | 241,227 | +0.21(+0.68%) |
Feb 02, 2016 | 31.13 | 31.31 | 30.87 | 31.16 | 196,935 | -0.14(-0.44%) |
Feb 01, 2016 | 31.65 | 31.97 | 31.29 | 31.30 | 211,396 | -0.51(-1.59%) |
Jan 29, 2016 | 30.95 | 31.89 | 30.93 | 31.80 | 676,220 | +0.97(+3.13%) |
Jan 28, 2016 | 30.89 | 31.09 | 30.61 | 30.84 | 183,215 | +0.15(+0.49%) |
Jan 27, 2016 | 30.93 | 31.30 | 30.48 | 30.69 | 227,592 | -0.38(-1.23%) |
Jan 26, 2016 | 30.37 | 31.14 | 30.32 | 31.07 | 214,960 | +0.77(+2.55%) |
Jan 25, 2016 | 30.66 | 30.87 | 30.26 | 30.30 | 251,605 | -0.43(-1.40%) |
Jan 22, 2016 | 30.63 | 30.95 | 30.52 | 30.73 | 179,428 | +0.40(+1.31%) |
Jan 21, 2016 | 30.16 | 30.70 | 30.04 | 30.33 | 300,384 | +0.18(+0.59%) |
Jan 20, 2016 | 29.69 | 30.37 | 29.57 | 30.15 | 345,974 | +0.01(+0.02%) |
Jan 19, 2016 | 30.59 | 30.67 | 30.10 | 30.15 | 222,396 | -0.23(-0.74%) |
Jan 15, 2016 | 29.95 | 30.37 | 30.37 | 30.37 | 379,272 | -0.21(-0.69%) |
Jan 14, 2016 | 30.01 | 30.67 | 30.01 | 30.59 | 342,957 | +0.59(+1.96%) |
Jan 13, 2016 | 30.37 | 30.41 | 29.76 | 30.00 | 336,844 | -0.38(-1.24%) |
Jan 12, 2016 | 30.55 | 30.81 | 30.04 | 30.37 | 280,474 | -0.03(-0.11%) |
Jan 11, 2016 | 29.58 | 30.54 | 29.43 | 30.41 | 319,170 | +0.91(+3.09%) |
Jan 08, 2016 | 30.37 | 30.37 | 29.44 | 29.50 | 361,947 | -0.77(-2.56%) |
Jan 07, 2016 | 30.85 | 31.30 | 30.19 | 30.27 | 336,854 | -1.05(-3.37%) |
Jan 06, 2016 | 31.08 | 31.46 | 30.98 | 31.32 | 383,258 | +0.00(+0.00%) |
Jan 05, 2016 | 31.44 | 31.63 | 31.07 | 31.32 | 212,595 | -0.12(-0.37%) |