Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.14 | 41.32 | 41.14 | 41.23 | 38,888 | +0.06(+0.14%) |
Mar 30, 2016 | 41.19 | 41.36 | 41.03 | 41.17 | 26,606 | +0.22(+0.54%) |
Mar 29, 2016 | 40.28 | 41.01 | 40.12 | 40.95 | 71,624 | +0.60(+1.48%) |
Mar 28, 2016 | 40.64 | 40.64 | 40.29 | 40.35 | 17,761 | -0.07(-0.17%) |
Mar 24, 2016 | 40.53 | 40.42 | 40.42 | 40.42 | 11,558 | -0.09(-0.21%) |
Mar 23, 2016 | 41.15 | 41.15 | 40.46 | 40.51 | 26,150 | -0.61(-1.49%) |
Mar 22, 2016 | 40.75 | 41.27 | 40.75 | 41.12 | 32,245 | +0.09(+0.21%) |
Mar 21, 2016 | 40.94 | 41.04 | 40.78 | 41.04 | 30,028 | +0.16(+0.40%) |
Mar 18, 2016 | 40.65 | 40.89 | 40.63 | 40.87 | 56,351 | +0.43(+1.06%) |
Mar 17, 2016 | 40.11 | 40.53 | 40.07 | 40.45 | 26,677 | +0.27(+0.66%) |
Mar 16, 2016 | 39.82 | 40.21 | 39.71 | 40.18 | 100,415 | +0.38(+0.96%) |
Mar 15, 2016 | 39.83 | 39.83 | 39.58 | 39.80 | 14,818 | -0.12(-0.31%) |
Mar 14, 2016 | 39.98 | 40.03 | 39.88 | 39.92 | 20,716 | -0.16(-0.40%) |
Mar 11, 2016 | 39.66 | 40.08 | 39.66 | 40.08 | 28,624 | +0.81(+2.06%) |
Mar 10, 2016 | 39.46 | 39.71 | 38.73 | 39.28 | 84,203 | +0.06(+0.15%) |
Mar 09, 2016 | 39.04 | 39.30 | 38.93 | 39.22 | 29,365 | +0.40(+1.03%) |
Mar 08, 2016 | 39.32 | 39.32 | 38.82 | 38.82 | 40,719 | -0.75(-1.91%) |
Mar 07, 2016 | 39.30 | 39.74 | 39.28 | 39.57 | 101,117 | +0.11(+0.29%) |
Mar 04, 2016 | 39.23 | 39.71 | 39.07 | 39.46 | 21,444 | +0.26(+0.66%) |
Mar 03, 2016 | 39.20 | 39.21 | 38.88 | 39.20 | 70,196 | +0.02(+0.05%) |
Mar 02, 2016 | 39.08 | 39.18 | 38.95 | 39.18 | 11,136 | +0.10(+0.27%) |
Mar 01, 2016 | 38.15 | 39.08 | 38.15 | 39.08 | 23,288 | +1.14(+3.01%) |
Feb 29, 2016 | 38.16 | 38.39 | 37.93 | 37.93 | 20,148 | -0.17(-0.45%) |
Feb 26, 2016 | 38.28 | 38.37 | 38.01 | 38.10 | 74,028 | +0.18(+0.48%) |
Feb 25, 2016 | 37.67 | 37.92 | 37.27 | 37.92 | 16,352 | +0.34(+0.91%) |
Feb 24, 2016 | 36.70 | 37.61 | 36.45 | 37.58 | 169,997 | +0.39(+1.04%) |
Feb 23, 2016 | 37.54 | 37.61 | 37.09 | 37.20 | 16,039 | -0.65(-1.72%) |
Feb 22, 2016 | 37.69 | 37.96 | 37.69 | 37.85 | 39,914 | +0.52(+1.40%) |
Feb 19, 2016 | 37.06 | 37.38 | 36.92 | 37.32 | 31,873 | +0.21(+0.56%) |
Feb 18, 2016 | 37.42 | 37.42 | 37.05 | 37.11 | 135,849 | -0.12(-0.33%) |
Feb 17, 2016 | 36.60 | 37.28 | 36.60 | 37.24 | 31,871 | +0.84(+2.30%) |
Feb 16, 2016 | 35.71 | 36.48 | 35.71 | 36.40 | 19,510 | +1.03(+2.91%) |
Feb 12, 2016 | 34.92 | 35.37 | 35.37 | 35.37 | 51,883 | +0.74(+2.15%) |
Feb 11, 2016 | 34.22 | 34.83 | 34.13 | 34.63 | 72,126 | -0.08(-0.22%) |
Feb 10, 2016 | 34.92 | 35.28 | 34.70 | 34.70 | 58,133 | +0.21(+0.61%) |
Feb 09, 2016 | 34.26 | 34.90 | 34.20 | 34.50 | 46,461 | -0.27(-0.77%) |
Feb 08, 2016 | 35.15 | 35.15 | 34.21 | 34.76 | 319,768 | -0.94(-2.64%) |
Feb 05, 2016 | 36.98 | 36.98 | 35.67 | 35.70 | 36,305 | -1.34(-3.62%) |
Feb 04, 2016 | 36.75 | 37.35 | 36.75 | 37.05 | 63,206 | +0.31(+0.84%) |
Feb 03, 2016 | 36.86 | 36.90 | 36.03 | 36.74 | 136,140 | +0.21(+0.57%) |
Feb 02, 2016 | 37.32 | 37.32 | 36.40 | 36.53 | 29,282 | -1.13(-2.99%) |
Feb 01, 2016 | 37.25 | 37.80 | 37.24 | 37.66 | 23,051 | +0.21(+0.56%) |
Jan 29, 2016 | 36.38 | 37.49 | 36.38 | 37.45 | 406,287 | +1.41(+3.91%) |
Jan 28, 2016 | 36.27 | 36.38 | 35.84 | 36.04 | 20,039 | +0.32(+0.88%) |
Jan 27, 2016 | 36.23 | 36.48 | 35.63 | 35.72 | 13,857 | -0.67(-1.83%) |
Jan 26, 2016 | 36.08 | 36.53 | 35.97 | 36.39 | 28,089 | +0.50(+1.41%) |
Jan 25, 2016 | 36.41 | 36.50 | 35.85 | 35.89 | 13,036 | -0.69(-1.87%) |
Jan 22, 2016 | 36.47 | 36.66 | 36.32 | 36.57 | 35,685 | +0.78(+2.18%) |
Jan 21, 2016 | 35.85 | 36.36 | 35.50 | 35.79 | 32,537 | +0.09(+0.24%) |
Jan 20, 2016 | 35.10 | 35.91 | 34.51 | 35.70 | 197,887 | -0.02(-0.05%) |
Jan 19, 2016 | 36.20 | 36.26 | 35.31 | 35.72 | 85,892 | -0.07(-0.19%) |
Jan 15, 2016 | 35.93 | 35.79 | 35.79 | 35.79 | 80,871 | -1.40(-3.76%) |
Jan 14, 2016 | 36.62 | 37.42 | 36.07 | 37.19 | 60,597 | +0.70(+1.93%) |
Jan 13, 2016 | 37.75 | 37.80 | 36.42 | 36.49 | 63,008 | -1.24(-3.28%) |
Jan 12, 2016 | 37.48 | 37.85 | 37.29 | 37.72 | 23,473 | +0.52(+1.41%) |
Jan 11, 2016 | 37.51 | 37.59 | 36.82 | 37.20 | 42,318 | -0.05(-0.13%) |
Jan 08, 2016 | 38.09 | 38.12 | 37.25 | 37.25 | 69,418 | -0.58(-1.54%) |
Jan 07, 2016 | 38.15 | 38.68 | 37.81 | 37.83 | 53,977 | -1.17(-3.00%) |
Jan 06, 2016 | 39.32 | 39.35 | 38.78 | 39.00 | 33,374 | -0.89(-2.22%) |
Jan 05, 2016 | 40.13 | 40.13 | 39.79 | 39.88 | 29,770 | +0.01(+0.02%) |