Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.75 | 40.81 | 40.68 | 40.70 | 16,414 | -0.02(-0.05%) |
Mar 30, 2016 | 40.75 | 40.88 | 40.68 | 40.72 | 35,703 | +0.11(+0.27%) |
Mar 29, 2016 | 40.22 | 40.61 | 40.08 | 40.61 | 11,042 | +0.43(+1.07%) |
Mar 28, 2016 | 40.19 | 40.26 | 40.10 | 40.18 | 5,838 | +0.01(+0.02%) |
Mar 24, 2016 | 40.17 | 40.17 | 40.17 | 0 | -0.03(-0.07%) | |
Mar 23, 2016 | 40.45 | 40.45 | 40.16 | 40.20 | 12,730 | -0.27(-0.67%) |
Mar 22, 2016 | 40.38 | 40.59 | 40.32 | 40.47 | 26,185 | +0.00(+0.00%) |
Mar 21, 2016 | 40.47 | 40.52 | 40.39 | 40.47 | 27,851 | +0.02(+0.05%) |
Mar 18, 2016 | 40.38 | 40.46 | 40.36 | 40.45 | 14,158 | +0.16(+0.40%) |
Mar 17, 2016 | 40.08 | 40.35 | 39.89 | 40.29 | 7,406 | +0.27(+0.67%) |
Mar 16, 2016 | 39.63 | 40.06 | 39.63 | 40.02 | 25,919 | +0.29(+0.73%) |
Mar 15, 2016 | 39.71 | 39.77 | 39.60 | 39.73 | 30,773 | -0.42(-1.05%) |
Mar 14, 2016 | 40.16 | 40.21 | 40.06 | 40.15 | 50,398 | -0.02(-0.05%) |
Mar 11, 2016 | 39.74 | 40.18 | 39.74 | 40.17 | 12,451 | +0.71(+1.80%) |
Mar 10, 2016 | 39.67 | 39.74 | 39.15 | 39.46 | 20,058 | -0.01(-0.03%) |
Mar 09, 2016 | 39.56 | 39.56 | 39.37 | 39.47 | 10,129 | +0.11(+0.28%) |
Mar 08, 2016 | 39.64 | 39.64 | 39.36 | 39.36 | 34,826 | -0.43(-1.08%) |
Mar 07, 2016 | 39.60 | 39.88 | 39.58 | 39.79 | 13,439 | +0.02(+0.05%) |
Mar 04, 2016 | 39.60 | 39.67 | 39.53 | 39.77 | 8,425 | +0.15(+0.38%) |
Mar 03, 2016 | 39.38 | 39.62 | 39.32 | 39.62 | 16,992 | +0.19(+0.48%) |
Mar 02, 2016 | 39.19 | 39.44 | 39.12 | 39.43 | 22,559 | +0.28(+0.72%) |
Mar 01, 2016 | 38.50 | 39.17 | 38.50 | 39.15 | 144,866 | +0.80(+2.09%) |
Feb 29, 2016 | 38.67 | 38.81 | 38.35 | 38.35 | 37,776 | -0.26(-0.67%) |
Feb 26, 2016 | 38.76 | 38.83 | 38.54 | 38.61 | 23,195 | +0.00(+0.00%) |
Feb 25, 2016 | 38.22 | 38.61 | 38.22 | 38.61 | 16,277 | +0.58(+1.53%) |
Feb 24, 2016 | 37.70 | 38.04 | 37.48 | 38.03 | 17,620 | -0.06(-0.16%) |
Feb 23, 2016 | 38.43 | 38.43 | 38.00 | 38.09 | 23,512 | -0.37(-0.96%) |
Feb 22, 2016 | 38.28 | 38.46 | 38.27 | 38.46 | 6,372 | +0.55(+1.45%) |
Feb 19, 2016 | 37.87 | 37.93 | 37.72 | 37.91 | 22,230 | +0.00(+0.00%) |
Feb 18, 2016 | 38.18 | 38.18 | 37.89 | 37.91 | 14,048 | -0.17(-0.45%) |
Feb 17, 2016 | 37.77 | 38.14 | 37.77 | 38.08 | 21,935 | +0.61(+1.63%) |
Feb 16, 2016 | 37.29 | 37.47 | 37.07 | 37.47 | 27,728 | +0.66(+1.79%) |
Feb 12, 2016 | 36.81 | 36.81 | 36.81 | 0 | +0.58(+1.60%) | |
Feb 11, 2016 | 36.01 | 36.23 | 35.75 | 36.23 | 23,358 | -0.37(-1.01%) |
Feb 10, 2016 | 36.60 | 36.60 | 44,405 | +0.06(+0.16%) | ||
Feb 09, 2016 | 36.30 | 36.75 | 36.22 | 36.54 | 13,566 | -0.05(-0.14%) |
Feb 08, 2016 | 36.82 | 36.82 | 36.10 | 36.59 | 15,999 | -0.52(-1.40%) |
Feb 05, 2016 | 37.86 | 37.86 | 37.07 | 37.11 | 36,518 | -0.75(-1.98%) |
Feb 04, 2016 | 37.77 | 37.94 | 37.77 | 37.86 | 6,156 | +0.08(+0.21%) |
Feb 03, 2016 | 37.99 | 37.99 | 37.10 | 37.78 | 40,581 | +0.13(+0.35%) |
Feb 02, 2016 | 38.14 | 38.14 | 37.56 | 37.65 | 37,201 | -0.73(-1.90%) |
Feb 01, 2016 | 38.19 | 38.54 | 37.98 | 38.38 | 114,158 | +0.12(+0.31%) |
Jan 29, 2016 | 37.63 | 38.32 | 37.63 | 38.26 | 17,410 | +0.83(+2.22%) |
Jan 28, 2016 | 37.75 | 37.75 | 37.17 | 37.43 | 21,530 | +0.17(+0.46%) |
Jan 27, 2016 | 37.59 | 37.85 | 37.13 | 37.26 | 23,348 | -0.42(-1.11%) |
Jan 26, 2016 | 37.26 | 37.72 | 37.26 | 37.68 | 13,878 | +0.62(+1.67%) |
Jan 25, 2016 | 37.62 | 37.62 | 37.06 | 37.06 | 29,677 | -0.63(-1.67%) |
Jan 22, 2016 | 37.57 | 37.74 | 37.43 | 37.69 | 10,449 | +0.63(+1.70%) |
Jan 21, 2016 | 36.80 | 37.34 | 36.50 | 37.06 | 66,851 | +0.31(+0.84%) |
Jan 20, 2016 | 36.52 | 36.99 | 35.80 | 36.75 | 160,309 | -0.41(-1.10%) |
Jan 19, 2016 | 37.52 | 37.52 | 36.70 | 37.16 | 79,527 | +0.12(+0.32%) |
Jan 18, 2016 | 37.14 | 37.20 | 36.79 | 37.04 | 13,155 | -0.12(-0.32%) |
Jan 15, 2016 | 37.15 | 37.20 | 36.65 | 37.16 | 35,693 | -0.79(-2.08%) |
Jan 14, 2016 | 37.41 | 38.06 | 37.08 | 37.95 | 95,983 | +0.59(+1.58%) |
Jan 13, 2016 | 38.59 | 38.59 | 37.36 | 37.36 | 68,361 | -0.74(-1.94%) |
Jan 12, 2016 | 38.49 | 38.63 | 37.98 | 38.10 | 31,895 | -0.09(-0.24%) |
Jan 11, 2016 | 38.56 | 38.56 | 37.83 | 38.19 | 17,498 | +0.06(+0.16%) |
Jan 08, 2016 | 39.00 | 39.00 | 38.13 | 38.13 | 46,168 | -0.55(-1.42%) |
Jan 07, 2016 | 39.27 | 39.27 | 38.60 | 38.68 | 29,971 | -0.92(-2.32%) |
Jan 06, 2016 | 39.76 | 39.86 | 39.40 | 39.60 | 52,106 | -0.58(-1.44%) |
Jan 05, 2016 | 40.31 | 40.31 | 39.95 | 40.18 | 10,311 | +0.16(+0.40%) |