Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.41 | 34.56 | 34.04 | 34.17 | 50,665 | -0.67(-1.91%) |
Mar 30, 2016 | 34.86 | 35.10 | 34.82 | 34.84 | 44,385 | +0.77(+2.25%) |
Mar 29, 2016 | 33.40 | 34.25 | 33.38 | 34.07 | 131,439 | +0.97(+2.93%) |
Mar 28, 2016 | 32.93 | 33.25 | 32.76 | 33.10 | 49,627 | +0.12(+0.36%) |
Mar 24, 2016 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) | |
Mar 23, 2016 | 33.65 | 33.70 | 33.20 | 33.20 | 63,594 | -0.05(-0.15%) |
Mar 22, 2016 | 33.00 | 33.49 | 33.00 | 33.25 | 34,981 | -0.53(-1.57%) |
Mar 21, 2016 | 33.95 | 34.02 | 33.76 | 33.78 | 42,728 | -0.48(-1.40%) |
Mar 18, 2016 | 34.29 | 34.50 | 34.19 | 34.26 | 47,083 | -0.06(-0.17%) |
Mar 17, 2016 | 34.41 | 34.46 | 34.12 | 34.32 | 49,014 | -0.34(-0.98%) |
Mar 16, 2016 | 34.34 | 34.88 | 34.25 | 34.66 | 166,984 | -0.04(-0.12%) |
Mar 15, 2016 | 34.52 | 34.70 | 34.43 | 34.70 | 60,045 | -0.61(-1.73%) |
Mar 14, 2016 | 35.34 | 35.64 | 35.26 | 35.31 | 75,654 | +0.16(+0.47%) |
Mar 11, 2016 | 35.04 | 35.26 | 34.89 | 35.15 | 37,842 | +0.53(+1.52%) |
Mar 10, 2016 | 34.98 | 35.30 | 34.05 | 34.62 | 51,581 | +0.47(+1.38%) |
Mar 09, 2016 | 34.27 | 34.30 | 34.07 | 34.15 | 78,816 | +0.02(+0.04%) |
Mar 08, 2016 | 34.14 | 34.26 | 33.94 | 34.13 | 42,827 | +0.14(+0.43%) |
Mar 07, 2016 | 33.55 | 34.16 | 33.46 | 33.99 | 52,792 | +0.34(+1.01%) |
Mar 04, 2016 | 33.86 | 33.90 | 33.55 | 33.65 | 67,688 | -0.25(-0.74%) |
Mar 03, 2016 | 33.35 | 33.95 | 33.31 | 33.90 | 65,344 | +0.14(+0.41%) |
Mar 02, 2016 | 33.61 | 33.76 | 33.46 | 33.76 | 59,241 | +0.02(+0.06%) |
Mar 01, 2016 | 33.23 | 33.87 | 33.18 | 33.74 | 205,911 | +0.68(+2.06%) |
Feb 29, 2016 | 33.25 | 33.53 | 33.00 | 33.06 | 63,367 | -0.38(-1.14%) |
Feb 26, 2016 | 33.58 | 33.70 | 33.31 | 33.44 | 56,499 | +0.20(+0.60%) |
Feb 25, 2016 | 33.16 | 33.38 | 33.07 | 33.24 | 68,837 | -0.09(-0.27%) |
Feb 24, 2016 | 32.62 | 33.35 | 32.38 | 33.33 | 49,387 | +0.01(+0.02%) |
Feb 23, 2016 | 34.09 | 34.12 | 33.27 | 33.32 | 60,739 | -0.99(-2.88%) |
Feb 22, 2016 | 34.40 | 34.49 | 34.18 | 34.31 | 103,086 | +0.00(+0.00%) |
Feb 19, 2016 | 34.11 | 34.35 | 33.92 | 34.31 | 39,545 | +0.27(+0.78%) |
Feb 18, 2016 | 34.15 | 34.21 | 33.88 | 34.05 | 112,469 | -0.77(-2.20%) |
Feb 17, 2016 | 34.18 | 34.84 | 34.17 | 34.81 | 83,521 | +1.27(+3.79%) |
Feb 16, 2016 | 33.32 | 33.60 | 33.06 | 33.54 | 44,529 | +0.69(+2.10%) |
Feb 12, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.20(+0.63%) | |
Feb 11, 2016 | 32.43 | 32.71 | 32.27 | 32.65 | 75,101 | -0.45(-1.34%) |
Feb 10, 2016 | 33.63 | 33.63 | 32.99 | 33.09 | 148,709 | -0.34(-1.02%) |
Feb 09, 2016 | 33.22 | 33.74 | 33.11 | 33.43 | 108,572 | -0.80(-2.34%) |
Feb 08, 2016 | 33.75 | 34.39 | 33.56 | 34.23 | 1,518,094 | +0.24(+0.71%) |
Feb 05, 2016 | 34.21 | 34.23 | 33.81 | 33.99 | 72,509 | -0.23(-0.67%) |
Feb 04, 2016 | 34.20 | 34.41 | 34.00 | 34.22 | 86,898 | +0.19(+0.56%) |
Feb 03, 2016 | 33.87 | 34.13 | 33.21 | 34.03 | 237,936 | +1.10(+3.34%) |
Feb 02, 2016 | 31.45 | 33.00 | 31.25 | 32.93 | 81,269 | +0.59(+1.82%) |
Feb 01, 2016 | 32.06 | 32.43 | 31.84 | 32.34 | 105,075 | +0.00(+0.00%) |
Jan 29, 2016 | 31.42 | 32.34 | 31.42 | 32.34 | 56,163 | +0.76(+2.39%) |
Jan 28, 2016 | 31.58 | 31.60 | 31.06 | 31.59 | 140,095 | +0.12(+0.40%) |
Jan 27, 2016 | 31.43 | 31.91 | 31.23 | 31.46 | 75,366 | -0.12(-0.40%) |
Jan 26, 2016 | 31.11 | 31.67 | 31.11 | 31.59 | 113,307 | +0.46(+1.49%) |
Jan 25, 2016 | 31.22 | 31.34 | 30.99 | 31.12 | 119,344 | +0.03(+0.10%) |
Jan 22, 2016 | 31.13 | 31.28 | 30.83 | 31.09 | 173,837 | +0.89(+2.95%) |
Jan 21, 2016 | 29.74 | 30.36 | 29.50 | 30.20 | 92,098 | +0.57(+1.94%) |
Jan 20, 2016 | 29.32 | 29.79 | 28.90 | 29.62 | 199,318 | -0.77(-2.52%) |
Jan 19, 2016 | 30.50 | 30.61 | 30.13 | 30.39 | 112,609 | +0.53(+1.76%) |
Jan 15, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.24(-0.78%) | |
Jan 14, 2016 | 29.90 | 30.22 | 29.60 | 30.10 | 2,321,218 | +0.84(+2.87%) |
Jan 13, 2016 | 30.00 | 30.03 | 29.17 | 29.26 | 62,283 | -1.26(-4.13%) |
Jan 12, 2016 | 30.52 | 30.69 | 30.03 | 30.52 | 119,180 | +0.92(+3.11%) |
Jan 11, 2016 | 29.87 | 29.87 | 29.35 | 29.60 | 81,390 | +0.33(+1.11%) |
Jan 08, 2016 | 29.68 | 29.77 | 29.10 | 29.27 | 101,085 | -0.19(-0.63%) |
Jan 07, 2016 | 29.17 | 29.71 | 29.17 | 29.46 | 79,021 | +0.07(+0.24%) |
Jan 06, 2016 | 29.11 | 29.48 | 29.11 | 29.39 | 107,531 | -0.81(-2.68%) |
Jan 05, 2016 | 30.17 | 30.26 | 29.74 | 30.20 | 137,707 | -0.20(-0.66%) |