Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.49 | 34.53 | 33.97 | 34.02 | 394,168 | -0.39(-1.13%) |
Mar 30, 2016 | 34.26 | 34.60 | 34.06 | 34.41 | 210,982 | +0.26(+0.76%) |
Mar 29, 2016 | 33.52 | 34.29 | 33.52 | 34.15 | 238,605 | +0.66(+1.96%) |
Mar 28, 2016 | 33.59 | 33.85 | 33.20 | 33.49 | 168,491 | -0.19(-0.56%) |
Mar 24, 2016 | 33.66 | 33.68 | 33.68 | 33.68 | 169,964 | +0.04(+0.13%) |
Mar 23, 2016 | 34.09 | 34.26 | 33.44 | 33.64 | 666,508 | -0.49(-1.44%) |
Mar 22, 2016 | 33.69 | 34.49 | 33.69 | 34.13 | 324,433 | +0.44(+1.31%) |
Mar 21, 2016 | 34.06 | 34.23 | 33.55 | 33.69 | 213,302 | -0.43(-1.27%) |
Mar 18, 2016 | 33.70 | 34.49 | 33.06 | 34.12 | 606,100 | +0.66(+1.96%) |
Mar 17, 2016 | 33.71 | 34.02 | 33.30 | 33.47 | 584,422 | -0.17(-0.51%) |
Mar 16, 2016 | 34.23 | 34.37 | 33.49 | 33.64 | 522,462 | -0.56(-1.64%) |
Mar 15, 2016 | 35.15 | 35.50 | 33.96 | 34.20 | 599,008 | -0.91(-2.58%) |
Mar 14, 2016 | 35.44 | 35.49 | 35.06 | 35.11 | 596,233 | -0.34(-0.95%) |
Mar 11, 2016 | 35.92 | 35.93 | 35.44 | 35.44 | 243,800 | -0.24(-0.68%) |
Mar 10, 2016 | 36.01 | 36.21 | 35.52 | 35.69 | 187,964 | -0.22(-0.60%) |
Mar 09, 2016 | 35.80 | 36.02 | 35.44 | 35.90 | 200,433 | +0.13(+0.36%) |
Mar 08, 2016 | 35.77 | 36.17 | 35.62 | 35.77 | 322,044 | +0.01(+0.02%) |
Mar 07, 2016 | 36.05 | 36.12 | 35.57 | 35.76 | 242,885 | -0.30(-0.84%) |
Mar 04, 2016 | 35.80 | 36.38 | 35.55 | 36.07 | 255,051 | +0.22(+0.63%) |
Mar 03, 2016 | 36.61 | 37.08 | 35.60 | 35.84 | 299,126 | -0.84(-2.29%) |
Mar 02, 2016 | 36.36 | 36.80 | 35.70 | 36.68 | 217,747 | +0.40(+1.10%) |
Mar 01, 2016 | 36.81 | 37.23 | 35.93 | 36.28 | 218,770 | -0.37(-1.01%) |
Feb 29, 2016 | 36.73 | 37.62 | 36.35 | 36.65 | 354,464 | -0.10(-0.28%) |
Feb 26, 2016 | 39.27 | 39.33 | 36.15 | 36.76 | 616,136 | -3.75(-9.26%) |
Feb 25, 2016 | 40.40 | 40.78 | 39.77 | 40.51 | 192,857 | -0.27(-0.66%) |
Feb 24, 2016 | 40.39 | 40.83 | 40.16 | 40.78 | 132,003 | +0.18(+0.45%) |
Feb 23, 2016 | 40.30 | 40.79 | 40.02 | 40.60 | 140,502 | +0.11(+0.28%) |
Feb 22, 2016 | 40.59 | 40.81 | 40.27 | 40.48 | 256,202 | +0.24(+0.60%) |
Feb 19, 2016 | 40.18 | 40.83 | 40.13 | 40.24 | 167,973 | +0.02(+0.04%) |
Feb 18, 2016 | 39.73 | 40.48 | 39.33 | 40.22 | 201,253 | +0.42(+1.06%) |
Feb 17, 2016 | 39.90 | 40.24 | 39.36 | 39.80 | 177,762 | +0.09(+0.22%) |
Feb 16, 2016 | 40.28 | 40.35 | 38.83 | 39.71 | 212,228 | -0.46(-1.14%) |
Feb 12, 2016 | 40.18 | 40.17 | 40.17 | 40.17 | 346,986 | +0.04(+0.11%) |
Feb 11, 2016 | 39.51 | 40.22 | 39.34 | 40.13 | 261,811 | +0.24(+0.59%) |
Feb 10, 2016 | 39.88 | 40.17 | 39.57 | 39.89 | 181,203 | +0.13(+0.32%) |
Feb 09, 2016 | 38.98 | 40.12 | 38.85 | 39.76 | 177,288 | +0.50(+1.27%) |
Feb 08, 2016 | 37.57 | 39.31 | 37.51 | 39.26 | 197,200 | +1.28(+3.37%) |
Feb 05, 2016 | 38.71 | 38.92 | 37.56 | 37.98 | 344,237 | -0.86(-2.21%) |
Feb 04, 2016 | 39.43 | 39.54 | 38.77 | 38.84 | 235,987 | -0.65(-1.63%) |
Feb 03, 2016 | 39.82 | 40.39 | 39.24 | 39.49 | 259,467 | -0.54(-1.35%) |
Feb 02, 2016 | 39.48 | 40.26 | 39.19 | 40.03 | 203,552 | +0.37(+0.93%) |
Feb 01, 2016 | 38.65 | 40.20 | 38.65 | 39.66 | 322,647 | +0.61(+1.56%) |
Jan 29, 2016 | 37.74 | 39.11 | 37.54 | 39.05 | 300,675 | +1.32(+3.51%) |
Jan 28, 2016 | 35.62 | 37.78 | 35.49 | 37.73 | 398,196 | +2.24(+6.33%) |
Jan 27, 2016 | 35.37 | 36.00 | 35.20 | 35.48 | 172,769 | +0.10(+0.29%) |
Jan 26, 2016 | 35.27 | 35.70 | 35.14 | 35.38 | 114,970 | +0.28(+0.81%) |
Jan 25, 2016 | 35.27 | 35.52 | 34.97 | 35.09 | 122,678 | -0.20(-0.56%) |
Jan 22, 2016 | 34.77 | 35.59 | 34.49 | 35.29 | 186,466 | +0.73(+2.12%) |
Jan 21, 2016 | 34.53 | 34.81 | 33.97 | 34.56 | 163,059 | +0.03(+0.10%) |
Jan 20, 2016 | 35.08 | 35.18 | 33.68 | 34.53 | 268,565 | -0.76(-2.15%) |
Jan 19, 2016 | 34.59 | 35.52 | 34.52 | 35.28 | 260,816 | +0.77(+2.24%) |
Jan 15, 2016 | 34.68 | 34.51 | 34.51 | 34.51 | 304,956 | -0.58(-1.64%) |
Jan 14, 2016 | 34.80 | 35.39 | 34.62 | 35.08 | 263,020 | +0.30(+0.87%) |
Jan 13, 2016 | 35.20 | 35.66 | 34.71 | 34.78 | 243,296 | -0.41(-1.17%) |
Jan 12, 2016 | 35.27 | 35.27 | 34.65 | 35.20 | 170,467 | +0.09(+0.27%) |
Jan 11, 2016 | 34.68 | 35.24 | 34.62 | 35.10 | 165,383 | +0.30(+0.86%) |
Jan 08, 2016 | 34.92 | 35.35 | 34.64 | 34.80 | 270,872 | -0.03(-0.07%) |
Jan 07, 2016 | 35.14 | 35.25 | 34.49 | 34.83 | 287,561 | -0.74(-2.08%) |
Jan 06, 2016 | 34.81 | 35.68 | 34.81 | 35.57 | 460,631 | +0.48(+1.37%) |
Jan 05, 2016 | 34.83 | 35.19 | 34.51 | 35.08 | 191,530 | +0.25(+0.72%) |