Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.10 | 37.62 | 36.96 | 37.35 | 419,987 | +0.09(+0.26%) |
Mar 30, 2016 | 37.16 | 37.53 | 36.96 | 37.25 | 498,049 | +0.13(+0.36%) |
Mar 29, 2016 | 36.42 | 37.21 | 36.13 | 37.12 | 401,917 | +0.46(+1.24%) |
Mar 28, 2016 | 36.54 | 36.75 | 36.06 | 36.66 | 273,006 | +0.17(+0.47%) |
Mar 24, 2016 | 35.98 | 36.49 | 36.49 | 36.49 | 391,975 | +0.27(+0.73%) |
Mar 23, 2016 | 36.80 | 37.03 | 35.89 | 36.23 | 447,540 | -0.66(-1.80%) |
Mar 22, 2016 | 36.41 | 37.29 | 36.22 | 36.89 | 374,519 | +0.13(+0.36%) |
Mar 21, 2016 | 37.02 | 37.42 | 36.25 | 36.76 | 665,237 | -0.32(-0.87%) |
Mar 18, 2016 | 36.33 | 37.22 | 36.33 | 37.08 | 480,149 | +0.84(+2.31%) |
Mar 17, 2016 | 35.86 | 36.55 | 35.30 | 36.24 | 534,643 | +0.25(+0.69%) |
Mar 16, 2016 | 35.79 | 36.70 | 35.66 | 36.00 | 384,754 | -0.09(-0.24%) |
Mar 15, 2016 | 36.66 | 36.66 | 35.34 | 36.08 | 550,751 | -0.83(-2.24%) |
Mar 14, 2016 | 36.83 | 37.09 | 35.52 | 36.91 | 399,331 | -0.18(-0.49%) |
Mar 11, 2016 | 36.56 | 37.10 | 36.39 | 37.09 | 621,623 | +0.90(+2.49%) |
Mar 10, 2016 | 36.33 | 36.63 | 35.32 | 36.19 | 566,098 | +0.26(+0.71%) |
Mar 09, 2016 | 36.58 | 36.59 | 35.79 | 35.93 | 909,687 | -0.44(-1.20%) |
Mar 08, 2016 | 36.64 | 36.65 | 36.24 | 36.37 | 959,543 | -0.47(-1.29%) |
Mar 07, 2016 | 35.80 | 36.92 | 35.44 | 36.84 | 896,265 | +0.79(+2.19%) |
Mar 04, 2016 | 35.68 | 36.94 | 35.43 | 36.05 | 1,925,034 | +0.79(+2.24%) |
Mar 03, 2016 | 33.93 | 35.28 | 33.76 | 35.27 | 940,087 | +1.43(+4.24%) |
Mar 02, 2016 | 33.58 | 33.92 | 33.38 | 33.83 | 654,645 | -0.04(-0.11%) |
Mar 01, 2016 | 32.44 | 33.87 | 32.41 | 33.87 | 1,047,545 | +1.42(+4.36%) |
Feb 29, 2016 | 33.23 | 33.23 | 32.26 | 32.45 | 570,745 | -0.74(-2.23%) |
Feb 26, 2016 | 32.77 | 33.42 | 32.73 | 33.20 | 692,127 | +0.70(+2.16%) |
Feb 25, 2016 | 31.71 | 32.51 | 31.62 | 32.49 | 446,035 | +0.81(+2.57%) |
Feb 24, 2016 | 31.32 | 31.80 | 30.68 | 31.68 | 572,082 | -0.19(-0.59%) |
Feb 23, 2016 | 32.14 | 32.40 | 31.47 | 31.87 | 645,118 | -0.28(-0.88%) |
Feb 22, 2016 | 31.92 | 32.38 | 31.79 | 32.15 | 550,646 | +0.49(+1.56%) |
Feb 19, 2016 | 30.86 | 31.82 | 30.79 | 31.66 | 623,866 | +0.53(+1.70%) |
Feb 18, 2016 | 31.49 | 31.71 | 30.96 | 31.13 | 717,187 | -0.14(-0.45%) |
Feb 17, 2016 | 30.43 | 31.49 | 30.32 | 31.27 | 1,070,479 | +1.13(+3.74%) |
Feb 16, 2016 | 29.84 | 30.39 | 29.65 | 30.14 | 573,756 | +0.98(+3.34%) |
Feb 12, 2016 | 29.63 | 29.17 | 29.17 | 29.17 | 926,363 | +0.35(+1.22%) |
Feb 11, 2016 | 28.51 | 29.23 | 28.04 | 28.82 | 873,812 | -0.50(-1.71%) |
Feb 10, 2016 | 29.53 | 29.89 | 29.27 | 29.32 | 944,412 | +0.27(+0.95%) |
Feb 09, 2016 | 28.05 | 29.26 | 27.94 | 29.05 | 895,350 | +0.56(+1.96%) |
Feb 08, 2016 | 28.82 | 29.04 | 28.19 | 28.49 | 831,273 | -0.86(-2.94%) |
Feb 05, 2016 | 29.66 | 30.12 | 29.14 | 29.35 | 805,986 | -0.62(-2.05%) |
Feb 04, 2016 | 30.23 | 31.18 | 29.82 | 29.96 | 692,328 | -0.13(-0.44%) |
Feb 03, 2016 | 30.13 | 30.28 | 29.25 | 30.10 | 1,439,370 | -0.06(-0.19%) |
Feb 02, 2016 | 30.68 | 30.72 | 29.79 | 30.15 | 1,275,211 | -0.72(-2.33%) |
Feb 01, 2016 | 30.54 | 31.22 | 30.07 | 30.87 | 1,480,989 | +0.31(+1.02%) |
Jan 29, 2016 | 29.79 | 30.58 | 29.79 | 30.56 | 1,004,997 | +0.77(+2.57%) |
Jan 28, 2016 | 30.49 | 30.68 | 29.71 | 29.79 | 1,028,248 | -0.48(-1.60%) |
Jan 27, 2016 | 29.83 | 30.75 | 29.69 | 30.28 | 1,213,654 | +0.28(+0.95%) |
Jan 26, 2016 | 30.16 | 30.53 | 29.77 | 29.99 | 1,220,014 | -0.12(-0.41%) |
Jan 25, 2016 | 31.24 | 31.29 | 30.04 | 30.12 | 600,712 | -1.29(-4.10%) |
Jan 22, 2016 | 30.74 | 31.55 | 30.66 | 31.40 | 1,126,743 | +1.14(+3.75%) |
Jan 21, 2016 | 31.51 | 31.93 | 30.20 | 30.27 | 1,404,054 | -1.40(-4.43%) |
Jan 20, 2016 | 30.54 | 32.19 | 29.88 | 31.67 | 2,781,858 | -0.05(-0.15%) |
Jan 19, 2016 | 32.77 | 33.01 | 31.51 | 31.72 | 1,313,721 | -0.58(-1.79%) |
Jan 15, 2016 | 32.21 | 32.29 | 32.29 | 32.29 | 1,583,466 | -0.79(-2.38%) |
Jan 14, 2016 | 32.67 | 33.46 | 32.03 | 33.08 | 1,133,922 | +0.52(+1.60%) |
Jan 13, 2016 | 34.02 | 34.17 | 32.01 | 32.56 | 1,096,021 | -1.37(-4.05%) |
Jan 12, 2016 | 34.00 | 34.62 | 32.95 | 33.93 | 1,641,538 | -0.63(-1.81%) |
Jan 11, 2016 | 34.85 | 35.55 | 34.16 | 34.56 | 959,370 | -0.72(-2.04%) |
Jan 08, 2016 | 36.21 | 36.38 | 35.22 | 35.28 | 907,849 | -0.28(-0.80%) |
Jan 07, 2016 | 36.93 | 37.10 | 35.24 | 35.56 | 1,108,531 | -2.06(-5.49%) |
Jan 06, 2016 | 38.37 | 38.80 | 37.06 | 37.63 | 1,482,698 | -1.38(-3.54%) |
Jan 05, 2016 | 39.95 | 40.61 | 38.95 | 39.01 | 783,493 | -1.18(-2.95%) |