Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.52 | 41.74 | 40.65 | 41.60 | 111,480 | -0.02(-0.04%) |
Mar 30, 2016 | 42.13 | 42.23 | 41.47 | 41.62 | 94,790 | -0.39(-0.94%) |
Mar 29, 2016 | 40.68 | 42.04 | 40.68 | 42.01 | 119,634 | +1.35(+3.32%) |
Mar 28, 2016 | 41.28 | 41.51 | 40.34 | 40.66 | 104,476 | -0.55(-1.34%) |
Mar 24, 2016 | 40.44 | 41.22 | 41.22 | 41.22 | 78,000 | +0.45(+1.10%) |
Mar 23, 2016 | 41.24 | 41.58 | 40.77 | 40.77 | 129,523 | -0.52(-1.27%) |
Mar 22, 2016 | 41.84 | 41.86 | 41.27 | 41.29 | 92,995 | -0.74(-1.77%) |
Mar 21, 2016 | 41.52 | 42.59 | 41.37 | 42.03 | 158,773 | -0.01(-0.02%) |
Mar 18, 2016 | 40.78 | 42.16 | 40.72 | 42.04 | 371,310 | +1.52(+3.76%) |
Mar 17, 2016 | 39.44 | 40.77 | 39.18 | 40.52 | 89,425 | +1.11(+2.82%) |
Mar 16, 2016 | 38.53 | 39.84 | 38.28 | 39.41 | 165,953 | +0.81(+2.09%) |
Mar 15, 2016 | 38.85 | 39.08 | 38.59 | 38.60 | 126,837 | -0.54(-1.38%) |
Mar 14, 2016 | 38.38 | 39.32 | 38.30 | 39.14 | 94,623 | +0.30(+0.78%) |
Mar 11, 2016 | 38.27 | 38.89 | 38.18 | 38.84 | 92,052 | +0.82(+2.15%) |
Mar 10, 2016 | 38.30 | 38.91 | 37.70 | 38.02 | 101,713 | -0.17(-0.43%) |
Mar 09, 2016 | 38.02 | 38.57 | 37.70 | 38.19 | 114,082 | +0.42(+1.12%) |
Mar 08, 2016 | 38.31 | 38.48 | 37.64 | 37.76 | 144,670 | -0.82(-2.12%) |
Mar 07, 2016 | 38.00 | 38.72 | 37.96 | 38.58 | 175,349 | +0.44(+1.15%) |
Mar 04, 2016 | 38.31 | 38.66 | 37.91 | 38.14 | 173,393 | -0.21(-0.55%) |
Mar 03, 2016 | 37.83 | 38.53 | 37.83 | 38.35 | 141,710 | +0.48(+1.26%) |
Mar 02, 2016 | 38.02 | 38.54 | 37.46 | 37.88 | 191,617 | -0.11(-0.29%) |
Mar 01, 2016 | 37.79 | 38.27 | 37.30 | 37.99 | 163,259 | +0.71(+1.92%) |
Feb 29, 2016 | 37.32 | 37.89 | 36.86 | 37.27 | 182,490 | -0.12(-0.32%) |
Feb 26, 2016 | 36.97 | 37.83 | 35.08 | 37.39 | 161,997 | +0.61(+1.67%) |
Feb 25, 2016 | 37.23 | 37.23 | 35.77 | 36.78 | 168,484 | -0.41(-1.11%) |
Feb 24, 2016 | 36.00 | 37.35 | 35.35 | 37.19 | 152,566 | +0.83(+2.29%) |
Feb 23, 2016 | 37.37 | 38.42 | 36.11 | 36.36 | 176,890 | -1.05(-2.81%) |
Feb 22, 2016 | 36.91 | 38.24 | 36.91 | 37.41 | 174,784 | +0.84(+2.30%) |
Feb 19, 2016 | 36.65 | 36.77 | 35.49 | 36.57 | 215,554 | -0.20(-0.55%) |
Feb 18, 2016 | 36.60 | 37.13 | 36.07 | 36.77 | 170,491 | +0.36(+0.98%) |
Feb 17, 2016 | 36.37 | 37.48 | 36.27 | 36.41 | 220,891 | +0.21(+0.58%) |
Feb 16, 2016 | 34.70 | 37.02 | 34.52 | 36.20 | 364,988 | +1.87(+5.44%) |
Feb 12, 2016 | 33.69 | 34.33 | 34.33 | 34.33 | 277,278 | +0.97(+2.91%) |
Feb 11, 2016 | 34.63 | 35.19 | 32.95 | 33.36 | 275,445 | -1.26(-3.65%) |
Feb 10, 2016 | 41.65 | 44.86 | 34.50 | 34.63 | 812,536 | -4.69(-11.92%) |
Feb 09, 2016 | 39.41 | 40.03 | 39.19 | 39.31 | 250,580 | -0.66(-1.65%) |
Feb 08, 2016 | 39.23 | 40.05 | 38.77 | 39.97 | 224,855 | +0.22(+0.55%) |
Feb 05, 2016 | 40.31 | 41.00 | 39.68 | 39.75 | 171,130 | -0.78(-1.92%) |
Feb 04, 2016 | 39.39 | 41.17 | 38.45 | 40.53 | 171,615 | +1.09(+2.76%) |
Feb 03, 2016 | 39.80 | 40.61 | 38.81 | 39.44 | 124,667 | +0.05(+0.12%) |
Feb 02, 2016 | 39.56 | 40.06 | 38.87 | 39.40 | 93,713 | -0.47(-1.17%) |
Feb 01, 2016 | 39.14 | 40.13 | 38.94 | 39.86 | 208,385 | +0.36(+0.90%) |
Jan 29, 2016 | 38.30 | 39.51 | 38.23 | 39.51 | 292,540 | +1.18(+3.08%) |
Jan 28, 2016 | 38.08 | 38.42 | 37.48 | 38.32 | 124,257 | +0.49(+1.31%) |
Jan 27, 2016 | 37.96 | 38.85 | 37.77 | 37.83 | 129,344 | -0.20(-0.53%) |
Jan 26, 2016 | 37.35 | 38.04 | 33.47 | 38.03 | 300,898 | +0.77(+2.06%) |
Jan 25, 2016 | 37.69 | 37.90 | 37.14 | 37.26 | 122,990 | -0.68(-1.79%) |
Jan 22, 2016 | 37.73 | 38.09 | 37.34 | 37.94 | 154,641 | +0.68(+1.82%) |
Jan 21, 2016 | 37.48 | 38.18 | 37.04 | 37.26 | 148,961 | -0.15(-0.39%) |
Jan 20, 2016 | 36.78 | 37.95 | 36.53 | 37.41 | 145,906 | +0.10(+0.27%) |
Jan 19, 2016 | 38.07 | 38.62 | 36.77 | 37.31 | 153,084 | -0.36(-0.95%) |
Jan 15, 2016 | 36.86 | 37.67 | 37.67 | 37.67 | 177,751 | -0.20(-0.53%) |
Jan 14, 2016 | 37.77 | 38.39 | 36.64 | 37.87 | 191,678 | +0.36(+0.95%) |
Jan 13, 2016 | 39.46 | 39.62 | 37.41 | 37.51 | 163,735 | -1.89(-4.81%) |
Jan 12, 2016 | 39.68 | 39.83 | 38.83 | 39.40 | 367,035 | +0.05(+0.12%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.89 | 39.36 | 217,866 | +0.26(+0.66%) |
Jan 08, 2016 | 38.94 | 39.72 | 38.94 | 39.10 | 457,858 | -0.03(-0.07%) |
Jan 07, 2016 | 39.03 | 39.78 | 39.03 | 39.13 | 282,100 | -0.69(-1.72%) |
Jan 06, 2016 | 39.24 | 40.15 | 39.23 | 39.82 | 438,183 | -0.08(-0.21%) |
Jan 05, 2016 | 39.25 | 40.02 | 38.86 | 39.90 | 297,668 | +0.74(+1.89%) |