Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.23 | 34.23 | 33.90 | 33.93 | 1,554,029 | -0.44(-1.29%) |
Mar 30, 2016 | 34.56 | 34.70 | 34.28 | 34.37 | 1,879,341 | +0.23(+0.68%) |
Mar 29, 2016 | 33.96 | 34.15 | 33.82 | 34.14 | 2,063,634 | +0.50(+1.47%) |
Mar 28, 2016 | 33.62 | 33.77 | 33.54 | 33.64 | 805,250 | +0.13(+0.38%) |
Mar 24, 2016 | 33.49 | 33.51 | 33.51 | 33.51 | 1,610,481 | +0.02(+0.07%) |
Mar 23, 2016 | 33.53 | 33.60 | 33.41 | 33.49 | 1,394,630 | +0.35(+1.06%) |
Mar 22, 2016 | 33.02 | 33.21 | 33.00 | 33.14 | 1,424,388 | -0.34(-1.01%) |
Mar 21, 2016 | 33.42 | 33.62 | 33.42 | 33.47 | 1,352,529 | -0.29(-0.85%) |
Mar 18, 2016 | 33.66 | 33.99 | 33.60 | 33.76 | 1,831,550 | -0.08(-0.22%) |
Mar 17, 2016 | 33.41 | 33.92 | 33.30 | 33.84 | 1,860,316 | +0.44(+1.30%) |
Mar 16, 2016 | 33.10 | 33.44 | 32.96 | 33.40 | 1,555,504 | -0.08(-0.22%) |
Mar 15, 2016 | 33.31 | 33.62 | 33.27 | 33.47 | 1,211,268 | +0.10(+0.29%) |
Mar 14, 2016 | 33.50 | 33.58 | 33.32 | 33.38 | 1,609,444 | -0.14(-0.40%) |
Mar 11, 2016 | 33.45 | 33.53 | 33.34 | 33.51 | 1,596,924 | +0.37(+1.11%) |
Mar 10, 2016 | 33.75 | 33.90 | 32.86 | 33.14 | 2,188,679 | -0.17(-0.50%) |
Mar 09, 2016 | 33.37 | 33.53 | 33.23 | 33.31 | 1,461,857 | +0.17(+0.52%) |
Mar 08, 2016 | 33.03 | 33.32 | 32.96 | 33.14 | 1,411,825 | +0.11(+0.34%) |
Mar 07, 2016 | 32.86 | 33.11 | 32.77 | 33.02 | 1,226,071 | -0.27(-0.81%) |
Mar 04, 2016 | 33.34 | 33.38 | 33.21 | 33.29 | 1,779,934 | +0.44(+1.35%) |
Mar 03, 2016 | 32.40 | 32.87 | 32.40 | 32.85 | 1,469,034 | +0.29(+0.88%) |
Mar 02, 2016 | 32.60 | 32.63 | 32.25 | 32.57 | 1,979,550 | -0.58(-1.74%) |
Mar 01, 2016 | 32.75 | 33.21 | 32.75 | 33.14 | 1,783,232 | +0.99(+3.08%) |
Feb 29, 2016 | 32.21 | 32.51 | 32.15 | 32.15 | 1,466,819 | -0.15(-0.46%) |
Feb 26, 2016 | 32.73 | 32.79 | 32.27 | 32.30 | 1,211,377 | -0.47(-1.44%) |
Feb 25, 2016 | 32.60 | 32.78 | 32.55 | 32.78 | 1,118,981 | +0.53(+1.63%) |
Feb 24, 2016 | 31.95 | 32.28 | 31.79 | 32.25 | 1,729,209 | -0.08(-0.23%) |
Feb 23, 2016 | 32.60 | 32.75 | 32.33 | 32.33 | 1,370,859 | -0.45(-1.37%) |
Feb 22, 2016 | 32.66 | 32.92 | 32.66 | 32.78 | 1,312,470 | +0.00(+0.00%) |
Feb 19, 2016 | 32.48 | 32.81 | 32.43 | 32.78 | 2,119,952 | +0.14(+0.41%) |
Feb 18, 2016 | 32.81 | 32.87 | 32.56 | 32.64 | 1,870,658 | -0.25(-0.75%) |
Feb 17, 2016 | 32.71 | 32.99 | 32.60 | 32.89 | 1,646,391 | +0.32(+0.97%) |
Feb 16, 2016 | 32.70 | 32.70 | 32.27 | 32.57 | 2,291,252 | +0.29(+0.88%) |
Feb 12, 2016 | 31.82 | 32.29 | 32.29 | 32.29 | 2,296,598 | +0.49(+1.53%) |
Feb 11, 2016 | 31.79 | 31.90 | 31.54 | 31.80 | 2,728,001 | -0.16(-0.49%) |
Feb 10, 2016 | 32.40 | 32.41 | 31.92 | 31.96 | 2,101,028 | -0.13(-0.40%) |
Feb 09, 2016 | 31.67 | 32.26 | 31.66 | 32.09 | 2,015,198 | -0.23(-0.70%) |
Feb 08, 2016 | 32.00 | 32.42 | 31.82 | 32.31 | 3,530,740 | -0.24(-0.74%) |
Feb 05, 2016 | 32.70 | 32.72 | 32.28 | 32.55 | 3,050,783 | -0.02(-0.05%) |
Feb 04, 2016 | 32.51 | 32.68 | 32.33 | 32.57 | 2,391,558 | -0.66(-1.99%) |
Feb 03, 2016 | 33.22 | 33.30 | 32.76 | 33.23 | 2,669,155 | +0.31(+0.94%) |
Feb 02, 2016 | 33.13 | 33.17 | 32.83 | 32.92 | 1,939,932 | -0.19(-0.56%) |
Feb 01, 2016 | 32.79 | 33.22 | 32.76 | 33.11 | 2,175,665 | +0.11(+0.34%) |
Jan 29, 2016 | 32.41 | 33.00 | 32.32 | 32.99 | 1,688,312 | +0.93(+2.91%) |
Jan 28, 2016 | 31.97 | 32.20 | 31.70 | 32.06 | 1,663,888 | +0.20(+0.63%) |
Jan 27, 2016 | 32.00 | 32.26 | 31.69 | 31.86 | 2,029,573 | +0.09(+0.28%) |
Jan 26, 2016 | 31.33 | 31.87 | 31.31 | 31.77 | 1,703,306 | +0.39(+1.23%) |
Jan 25, 2016 | 31.61 | 31.65 | 31.35 | 31.38 | 1,853,361 | -0.11(-0.35%) |
Jan 22, 2016 | 31.29 | 31.57 | 31.19 | 31.50 | 1,931,884 | +0.79(+2.57%) |
Jan 21, 2016 | 30.57 | 30.88 | 30.19 | 30.71 | 2,346,343 | +0.33(+1.08%) |
Jan 20, 2016 | 30.52 | 30.62 | 29.79 | 30.38 | 2,444,493 | -0.68(-2.18%) |
Jan 19, 2016 | 31.05 | 31.25 | 30.88 | 31.06 | 2,588,225 | +1.18(+3.94%) |
Jan 15, 2016 | 29.89 | 29.88 | 29.88 | 29.88 | 2,281,951 | -0.77(-2.50%) |
Jan 14, 2016 | 30.50 | 30.80 | 30.33 | 30.65 | 2,471,555 | +0.18(+0.59%) |
Jan 13, 2016 | 31.12 | 31.16 | 30.44 | 30.47 | 2,090,357 | -0.42(-1.35%) |
Jan 12, 2016 | 30.65 | 30.97 | 30.35 | 30.88 | 2,771,734 | +0.57(+1.87%) |
Jan 11, 2016 | 30.41 | 30.46 | 29.99 | 30.32 | 1,827,255 | +0.17(+0.57%) |
Jan 08, 2016 | 30.60 | 30.60 | 30.10 | 30.15 | 2,089,833 | -0.30(-0.98%) |
Jan 07, 2016 | 30.48 | 30.74 | 30.34 | 30.44 | 1,759,202 | -0.48(-1.57%) |
Jan 06, 2016 | 30.81 | 31.04 | 30.74 | 30.93 | 1,955,957 | -0.45(-1.42%) |
Jan 05, 2016 | 31.26 | 31.50 | 31.14 | 31.38 | 1,714,085 | -0.07(-0.24%) |