Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.93 | 41.01 | 40.25 | 40.28 | 291,316 | -0.75(-1.83%) |
Mar 30, 2016 | 41.02 | 41.67 | 40.81 | 41.03 | 324,746 | +0.22(+0.53%) |
Mar 29, 2016 | 39.78 | 40.91 | 39.43 | 40.81 | 364,936 | +0.90(+2.27%) |
Mar 28, 2016 | 39.20 | 40.20 | 39.20 | 39.91 | 236,233 | +0.71(+1.80%) |
Mar 24, 2016 | 39.40 | 39.20 | 39.20 | 39.20 | 271,200 | -0.57(-1.43%) |
Mar 23, 2016 | 40.43 | 40.43 | 39.44 | 39.77 | 326,124 | -0.66(-1.63%) |
Mar 22, 2016 | 40.58 | 40.86 | 39.93 | 40.43 | 397,703 | -0.41(-1.00%) |
Mar 21, 2016 | 41.26 | 41.57 | 40.61 | 40.84 | 374,349 | -0.52(-1.27%) |
Mar 18, 2016 | 40.49 | 41.81 | 40.49 | 41.36 | 600,896 | +1.12(+2.79%) |
Mar 17, 2016 | 39.80 | 40.67 | 39.35 | 40.24 | 327,694 | +0.43(+1.07%) |
Mar 16, 2016 | 39.35 | 40.26 | 39.35 | 39.82 | 314,441 | +0.28(+0.71%) |
Mar 15, 2016 | 39.89 | 39.89 | 39.21 | 39.54 | 450,150 | -0.66(-1.64%) |
Mar 14, 2016 | 40.27 | 40.54 | 39.92 | 40.20 | 315,634 | -0.29(-0.71%) |
Mar 11, 2016 | 39.27 | 40.57 | 39.23 | 40.49 | 346,058 | +1.66(+4.29%) |
Mar 10, 2016 | 38.88 | 39.14 | 38.13 | 38.82 | 271,420 | -0.03(-0.07%) |
Mar 09, 2016 | 37.75 | 38.89 | 37.65 | 38.85 | 615,519 | +1.37(+3.64%) |
Mar 08, 2016 | 38.57 | 38.79 | 37.43 | 37.48 | 590,827 | -1.40(-3.61%) |
Mar 07, 2016 | 39.09 | 39.69 | 38.82 | 38.88 | 608,962 | -0.34(-0.88%) |
Mar 04, 2016 | 38.93 | 39.64 | 38.62 | 39.23 | 582,265 | +0.44(+1.14%) |
Mar 03, 2016 | 38.07 | 39.35 | 38.03 | 38.78 | 666,996 | +0.62(+1.64%) |
Mar 02, 2016 | 39.16 | 39.58 | 37.84 | 38.16 | 627,779 | -0.98(-2.50%) |
Mar 01, 2016 | 38.53 | 39.37 | 38.14 | 39.14 | 436,207 | +0.98(+2.56%) |
Feb 29, 2016 | 39.02 | 39.47 | 37.96 | 38.16 | 524,074 | -0.86(-2.20%) |
Feb 26, 2016 | 39.04 | 39.54 | 38.75 | 39.02 | 241,384 | +0.35(+0.91%) |
Feb 25, 2016 | 38.32 | 38.70 | 38.20 | 38.67 | 185,355 | +0.38(+0.99%) |
Feb 24, 2016 | 37.39 | 38.33 | 36.76 | 38.29 | 295,638 | +0.41(+1.07%) |
Feb 23, 2016 | 39.26 | 39.56 | 37.82 | 37.88 | 371,203 | -1.66(-4.19%) |
Feb 22, 2016 | 39.03 | 39.73 | 39.17 | 39.54 | 328,606 | +0.51(+1.30%) |
Feb 19, 2016 | 38.32 | 39.10 | 38.10 | 39.03 | 296,996 | +0.59(+1.53%) |
Feb 18, 2016 | 38.76 | 39.02 | 38.22 | 38.44 | 260,540 | -0.32(-0.82%) |
Feb 17, 2016 | 37.85 | 39.00 | 37.85 | 38.76 | 490,643 | +1.28(+3.43%) |
Feb 16, 2016 | 36.52 | 37.77 | 36.32 | 37.47 | 363,634 | +1.50(+4.18%) |
Feb 12, 2016 | 36.68 | 35.97 | 35.97 | 35.97 | 1,849,463 | -0.23(-0.65%) |
Feb 11, 2016 | 36.32 | 37.10 | 35.13 | 36.20 | 519,199 | -1.03(-2.76%) |
Feb 10, 2016 | 37.37 | 38.00 | 37.17 | 37.23 | 552,740 | +0.14(+0.39%) |
Feb 09, 2016 | 36.77 | 37.76 | 36.73 | 37.09 | 631,072 | -0.28(-0.75%) |
Feb 08, 2016 | 37.38 | 37.75 | 36.61 | 37.37 | 415,466 | -0.59(-1.54%) |
Feb 05, 2016 | 37.88 | 38.44 | 37.65 | 37.95 | 389,132 | -0.14(-0.35%) |
Feb 04, 2016 | 37.13 | 38.22 | 36.96 | 38.09 | 468,241 | +0.94(+2.52%) |
Feb 03, 2016 | 38.28 | 38.28 | 36.83 | 37.15 | 687,021 | -0.71(-1.88%) |
Feb 02, 2016 | 39.14 | 39.37 | 37.52 | 37.86 | 534,333 | -1.89(-4.76%) |
Feb 01, 2016 | 40.18 | 40.26 | 39.39 | 39.75 | 466,956 | -0.79(-1.96%) |
Jan 29, 2016 | 39.27 | 40.58 | 39.05 | 40.55 | 450,094 | +1.41(+3.59%) |
Jan 28, 2016 | 38.89 | 39.31 | 38.54 | 39.14 | 196,320 | +0.74(+1.92%) |
Jan 27, 2016 | 39.05 | 39.54 | 38.25 | 38.40 | 316,768 | -0.83(-2.11%) |
Jan 26, 2016 | 37.97 | 39.37 | 37.95 | 39.23 | 303,859 | +1.40(+3.69%) |
Jan 25, 2016 | 39.30 | 39.35 | 37.46 | 37.83 | 403,312 | -1.68(-4.26%) |
Jan 22, 2016 | 38.79 | 40.07 | 38.00 | 39.52 | 514,107 | +2.10(+5.61%) |
Jan 21, 2016 | 38.09 | 38.71 | 37.16 | 37.42 | 484,737 | -0.66(-1.73%) |
Jan 20, 2016 | 37.38 | 38.64 | 36.12 | 38.08 | 770,768 | +0.09(+0.24%) |
Jan 19, 2016 | 38.25 | 38.50 | 37.61 | 37.99 | 408,820 | +0.19(+0.50%) |
Jan 15, 2016 | 37.17 | 37.80 | 37.80 | 37.80 | 369,670 | -0.50(-1.32%) |
Jan 14, 2016 | 38.49 | 38.71 | 37.83 | 38.30 | 380,091 | -0.01(-0.02%) |
Jan 13, 2016 | 39.94 | 40.27 | 37.88 | 38.31 | 516,601 | -1.63(-4.08%) |
Jan 12, 2016 | 39.98 | 40.45 | 39.34 | 39.94 | 427,592 | +0.28(+0.70%) |
Jan 11, 2016 | 39.53 | 39.95 | 38.90 | 39.66 | 414,759 | +0.12(+0.30%) |
Jan 08, 2016 | 39.37 | 39.81 | 39.18 | 39.55 | 525,421 | +0.57(+1.46%) |
Jan 07, 2016 | 39.37 | 39.82 | 38.96 | 38.98 | 741,496 | -1.61(-3.97%) |
Jan 06, 2016 | 41.25 | 41.65 | 40.43 | 40.59 | 352,314 | -1.54(-3.66%) |
Jan 05, 2016 | 41.69 | 42.21 | 41.55 | 42.13 | 334,680 | +0.44(+1.06%) |