Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.51 | 21,333 | +0.03(+0.08%) |
Mar 30, 2016 | 32.45 | 32.82 | 32.30 | 32.49 | 63,182 | +0.20(+0.62%) |
Mar 29, 2016 | 31.71 | 32.30 | 31.63 | 32.29 | 45,475 | +0.30(+0.95%) |
Mar 28, 2016 | 32.12 | 32.12 | 31.82 | 31.98 | 12,210 | -0.03(-0.08%) |
Mar 24, 2016 | 31.79 | 32.01 | 32.01 | 32.01 | 26,364 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.51 | 32.25 | 32.26 | 9,226 | -0.35(-1.07%) |
Mar 22, 2016 | 32.44 | 32.76 | 32.36 | 32.61 | 82,322 | -0.05(-0.16%) |
Mar 21, 2016 | 32.77 | 33.04 | 32.51 | 32.66 | 23,101 | -0.22(-0.66%) |
Mar 18, 2016 | 32.58 | 32.88 | 32.56 | 32.88 | 126,005 | +0.44(+1.36%) |
Mar 17, 2016 | 31.76 | 32.56 | 31.65 | 32.44 | 39,721 | +0.60(+1.87%) |
Mar 16, 2016 | 31.94 | 32.28 | 31.67 | 31.84 | 16,922 | -0.25(-0.77%) |
Mar 15, 2016 | 32.14 | 32.15 | 31.90 | 32.09 | 30,684 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.46 | 14,623 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.53 | 28,194 | +0.88(+2.78%) |
Mar 10, 2016 | 31.75 | 31.81 | 31.26 | 31.65 | 25,872 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.39 | 31.55 | 11,191 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.56 | 31.64 | 46,124 | -0.51(-1.58%) |
Mar 07, 2016 | 32.02 | 32.21 | 31.92 | 32.15 | 21,082 | -0.05(-0.16%) |
Mar 04, 2016 | 32.12 | 32.39 | 31.88 | 32.20 | 54,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.58 | 31.99 | 31.46 | 31.98 | 16,741 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.58 | 31.34 | 31.58 | 26,161 | +0.12(+0.38%) |
Mar 01, 2016 | 30.68 | 31.44 | 30.68 | 31.46 | 175,850 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.87 | 30.50 | 30.50 | 13,469 | -0.37(-1.20%) |
Feb 26, 2016 | 30.69 | 31.06 | 30.68 | 30.87 | 38,323 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.39 | 350,316 | +0.49(+1.64%) |
Feb 24, 2016 | 29.51 | 29.94 | 29.09 | 29.90 | 249,660 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,638 | -0.40(-1.32%) |
Feb 22, 2016 | 30.57 | 30.78 | 30.21 | 30.32 | 29,297 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,522 | +0.19(+0.63%) |
Feb 18, 2016 | 30.50 | 30.50 | 29.96 | 30.05 | 21,284 | -0.34(-1.11%) |
Feb 17, 2016 | 30.00 | 30.50 | 30.00 | 30.38 | 93,151 | +0.66(+2.23%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.37 | 29.72 | 85,828 | +0.60(+2.04%) |
Feb 12, 2016 | 28.87 | 29.12 | 29.12 | 29.12 | 119,400 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.75 | 28.20 | 28.57 | 1,251,391 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.25 | 29.20 | 29.22 | 166,175 | -0.30(-1.02%) |
Feb 09, 2016 | 28.87 | 29.75 | 28.87 | 29.52 | 216,024 | +0.16(+0.53%) |
Feb 08, 2016 | 29.50 | 29.52 | 28.94 | 29.36 | 147,085 | -0.53(-1.79%) |
Feb 05, 2016 | 30.33 | 30.65 | 29.83 | 29.90 | 84,376 | -0.41(-1.34%) |
Feb 04, 2016 | 30.05 | 30.60 | 30.04 | 30.30 | 315,184 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.14 | 391,761 | -0.13(-0.43%) |
Feb 02, 2016 | 30.95 | 30.95 | 30.12 | 30.27 | 143,829 | -0.98(-3.15%) |
Feb 01, 2016 | 31.13 | 31.41 | 30.80 | 31.25 | 182,233 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.25 | 30.48 | 31.25 | 164,388 | +0.86(+2.84%) |
Jan 28, 2016 | 30.62 | 30.74 | 30.20 | 30.39 | 1,117,008 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.02 | 30.28 | 30.40 | 32,614 | -0.07(-0.23%) |
Jan 26, 2016 | 30.11 | 30.57 | 30.11 | 30.47 | 155,032 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.63 | 29.94 | 29.96 | 88,660 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.68 | 178,121 | +0.97(+3.28%) |
Jan 21, 2016 | 30.24 | 30.41 | 29.71 | 29.71 | 182,165 | -0.48(-1.60%) |
Jan 20, 2016 | 30.31 | 30.52 | 29.49 | 30.19 | 129,725 | -0.59(-1.91%) |
Jan 19, 2016 | 31.31 | 31.39 | 30.56 | 30.78 | 80,213 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,484 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.80 | 30.80 | 31.62 | 207,604 | +0.43(+1.38%) |
Jan 13, 2016 | 32.76 | 32.76 | 30.99 | 31.18 | 218,096 | -1.45(-4.44%) |
Jan 12, 2016 | 32.77 | 32.89 | 32.20 | 32.63 | 53,682 | +0.13(+0.39%) |
Jan 11, 2016 | 32.76 | 32.78 | 32.17 | 32.50 | 53,709 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.53 | 74,455 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.95 | 131,289 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.02 | 109,363 | -0.75(-2.16%) |
Jan 05, 2016 | 34.96 | 35.05 | 34.58 | 34.77 | 48,930 | -0.09(-0.26%) |