Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.04 | 41.04 | 40.73 | 40.74 | 8,356 | -0.40(-0.97%) |
Mar 30, 2016 | 41.34 | 41.38 | 40.99 | 41.14 | 6,806 | +0.01(+0.02%) |
Mar 29, 2016 | 40.24 | 41.20 | 40.15 | 41.13 | 14,721 | +0.79(+1.96%) |
Mar 28, 2016 | 40.27 | 40.34 | 39.95 | 40.34 | 10,378 | +0.26(+0.65%) |
Mar 24, 2016 | 39.86 | 40.08 | 40.08 | 40.08 | 4,369 | -0.07(-0.17%) |
Mar 23, 2016 | 40.95 | 40.95 | 40.15 | 40.15 | 28,938 | -0.80(-1.95%) |
Mar 22, 2016 | 40.70 | 41.00 | 40.59 | 40.95 | 3,364 | +0.22(+0.53%) |
Mar 21, 2016 | 40.24 | 40.79 | 40.24 | 40.73 | 34,530 | +0.44(+1.10%) |
Mar 18, 2016 | 40.31 | 40.42 | 40.02 | 40.29 | 4,216 | -0.03(-0.09%) |
Mar 17, 2016 | 39.76 | 40.60 | 39.76 | 40.32 | 11,358 | +0.68(+1.71%) |
Mar 16, 2016 | 39.11 | 39.64 | 38.84 | 39.64 | 5,565 | +0.79(+2.04%) |
Mar 15, 2016 | 38.93 | 38.93 | 38.52 | 38.85 | 11,721 | -0.23(-0.58%) |
Mar 14, 2016 | 39.00 | 39.11 | 38.91 | 39.08 | 18,117 | +0.15(+0.38%) |
Mar 11, 2016 | 38.43 | 39.00 | 38.43 | 38.93 | 16,791 | +0.98(+2.59%) |
Mar 10, 2016 | 38.31 | 38.31 | 37.80 | 37.95 | 7,274 | +0.16(+0.41%) |
Mar 09, 2016 | 37.84 | 37.91 | 37.72 | 37.79 | 7,426 | +0.11(+0.30%) |
Mar 08, 2016 | 37.94 | 38.17 | 37.60 | 37.68 | 9,207 | -0.54(-1.41%) |
Mar 07, 2016 | 38.25 | 38.63 | 38.22 | 38.22 | 2,161 | -0.10(-0.27%) |
Mar 04, 2016 | 37.70 | 38.38 | 37.56 | 38.32 | 14,690 | +0.43(+1.15%) |
Mar 03, 2016 | 37.61 | 37.89 | 37.40 | 37.89 | 13,304 | +0.22(+0.58%) |
Mar 02, 2016 | 37.26 | 37.68 | 37.25 | 37.67 | 62,539 | +0.25(+0.67%) |
Mar 01, 2016 | 36.71 | 37.42 | 36.58 | 37.42 | 52,929 | +0.92(+2.53%) |
Feb 29, 2016 | 36.29 | 36.79 | 36.29 | 36.50 | 12,654 | +0.37(+1.01%) |
Feb 26, 2016 | 36.18 | 36.49 | 36.13 | 36.13 | 7,979 | +0.23(+0.63%) |
Feb 25, 2016 | 35.92 | 35.98 | 35.74 | 35.90 | 7,201 | +0.15(+0.41%) |
Feb 24, 2016 | 35.28 | 35.81 | 35.06 | 35.76 | 4,456 | +0.03(+0.07%) |
Feb 23, 2016 | 35.76 | 35.85 | 35.61 | 35.73 | 23,941 | -0.31(-0.86%) |
Feb 22, 2016 | 36.07 | 36.19 | 36.00 | 36.04 | 7,364 | +0.29(+0.82%) |
Feb 19, 2016 | 35.45 | 35.74 | 35.45 | 35.74 | 9,287 | -0.05(-0.15%) |
Feb 18, 2016 | 36.15 | 36.15 | 35.79 | 35.80 | 6,872 | -0.17(-0.47%) |
Feb 17, 2016 | 35.46 | 36.17 | 35.46 | 35.97 | 23,997 | +0.90(+2.56%) |
Feb 16, 2016 | 34.72 | 35.15 | 34.71 | 35.07 | 17,325 | +0.64(+1.87%) |
Feb 12, 2016 | 34.44 | 34.43 | 34.43 | 34.43 | 12,762 | +0.35(+1.02%) |
Feb 11, 2016 | 34.10 | 34.42 | 33.83 | 34.08 | 25,262 | -0.41(-1.19%) |
Feb 10, 2016 | 34.98 | 35.09 | 34.49 | 34.49 | 12,865 | -0.30(-0.85%) |
Feb 09, 2016 | 34.66 | 34.96 | 34.49 | 34.78 | 8,362 | -0.37(-1.06%) |
Feb 08, 2016 | 35.62 | 35.77 | 34.85 | 35.16 | 53,978 | -0.83(-2.30%) |
Feb 05, 2016 | 36.75 | 36.77 | 35.93 | 35.98 | 7,042 | -0.78(-2.13%) |
Feb 04, 2016 | 36.61 | 37.13 | 36.57 | 36.76 | 25,406 | +0.30(+0.83%) |
Feb 03, 2016 | 36.38 | 36.70 | 36.00 | 36.46 | 57,237 | +0.24(+0.67%) |
Feb 02, 2016 | 36.65 | 36.65 | 36.07 | 36.22 | 25,352 | -0.95(-2.55%) |
Feb 01, 2016 | 36.87 | 37.22 | 36.44 | 37.16 | 45,387 | +0.03(+0.07%) |
Jan 29, 2016 | 35.73 | 37.18 | 35.73 | 37.14 | 57,907 | +1.48(+4.15%) |
Jan 28, 2016 | 36.02 | 36.02 | 35.42 | 35.66 | 22,672 | -0.05(-0.15%) |
Jan 27, 2016 | 35.81 | 36.28 | 35.58 | 35.71 | 8,893 | +0.02(+0.05%) |
Jan 26, 2016 | 35.19 | 35.75 | 35.19 | 35.70 | 207,746 | +0.45(+1.28%) |
Jan 25, 2016 | 36.43 | 36.43 | 35.14 | 35.24 | 25,124 | -1.36(-3.71%) |
Jan 22, 2016 | 36.13 | 36.87 | 36.13 | 36.60 | 186,593 | +0.89(+2.48%) |
Jan 21, 2016 | 35.29 | 36.14 | 35.09 | 35.71 | 17,653 | +0.36(+1.01%) |
Jan 20, 2016 | 35.43 | 35.51 | 34.17 | 35.36 | 26,193 | -0.60(-1.67%) |
Jan 19, 2016 | 36.77 | 36.77 | 35.72 | 35.96 | 36,361 | -0.27(-0.74%) |
Jan 15, 2016 | 36.36 | 36.22 | 36.22 | 36.22 | 84,391 | -0.93(-2.51%) |
Jan 14, 2016 | 37.10 | 37.43 | 36.63 | 37.16 | 31,875 | -0.03(-0.09%) |
Jan 13, 2016 | 38.04 | 38.42 | 37.19 | 37.19 | 12,156 | -0.68(-1.79%) |
Jan 12, 2016 | 38.47 | 38.53 | 37.48 | 37.87 | 13,902 | -0.18(-0.48%) |
Jan 11, 2016 | 38.49 | 38.57 | 37.66 | 38.05 | 24,546 | -0.13(-0.35%) |
Jan 08, 2016 | 38.90 | 39.01 | 38.13 | 38.18 | 29,895 | -0.71(-1.81%) |
Jan 07, 2016 | 39.41 | 39.47 | 38.80 | 38.89 | 19,971 | -1.14(-2.84%) |
Jan 06, 2016 | 40.52 | 40.52 | 39.89 | 40.03 | 16,115 | -1.02(-2.48%) |
Jan 05, 2016 | 41.11 | 41.11 | 40.70 | 41.04 | 22,647 | +0.04(+0.11%) |