Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.87 | 40.15 | 39.48 | 39.96 | 90,840 | +0.02(+0.05%) |
Mar 30, 2016 | 40.04 | 40.40 | 39.78 | 39.94 | 89,500 | +0.09(+0.23%) |
Mar 29, 2016 | 38.51 | 39.85 | 38.03 | 39.85 | 222,488 | +1.38(+3.59%) |
Mar 28, 2016 | 39.00 | 39.00 | 38.22 | 38.47 | 116,162 | -0.44(-1.13%) |
Mar 24, 2016 | 39.80 | 38.91 | 38.91 | 38.91 | 191,600 | -1.09(-2.73%) |
Mar 23, 2016 | 40.68 | 40.87 | 39.97 | 40.00 | 252,213 | -0.82(-2.01%) |
Mar 22, 2016 | 40.45 | 40.90 | 40.38 | 40.82 | 127,484 | +0.18(+0.44%) |
Mar 21, 2016 | 40.33 | 40.84 | 40.22 | 40.64 | 150,107 | +0.21(+0.52%) |
Mar 18, 2016 | 39.67 | 40.54 | 39.56 | 40.43 | 238,637 | +0.94(+2.38%) |
Mar 17, 2016 | 39.40 | 39.74 | 38.96 | 39.49 | 238,009 | +0.12(+0.30%) |
Mar 16, 2016 | 38.42 | 39.45 | 38.42 | 39.37 | 211,664 | +0.75(+1.94%) |
Mar 15, 2016 | 38.41 | 38.71 | 38.26 | 38.62 | 150,072 | -0.10(-0.26%) |
Mar 14, 2016 | 38.45 | 38.94 | 38.07 | 38.72 | 148,725 | +0.19(+0.49%) |
Mar 11, 2016 | 38.15 | 38.59 | 37.99 | 38.53 | 148,360 | +0.69(+1.82%) |
Mar 10, 2016 | 38.42 | 38.46 | 37.31 | 37.84 | 206,986 | -0.35(-0.92%) |
Mar 09, 2016 | 37.45 | 38.22 | 37.36 | 38.19 | 160,336 | +0.83(+2.22%) |
Mar 08, 2016 | 37.96 | 38.85 | 37.35 | 37.36 | 291,020 | -0.64(-1.68%) |
Mar 07, 2016 | 36.43 | 38.43 | 36.38 | 38.00 | 242,506 | +1.43(+3.91%) |
Mar 04, 2016 | 36.57 | 36.84 | 36.39 | 36.57 | 126,144 | +0.03(+0.08%) |
Mar 03, 2016 | 35.80 | 36.65 | 35.65 | 36.54 | 179,200 | +0.62(+1.73%) |
Mar 02, 2016 | 35.57 | 36.12 | 35.40 | 35.92 | 173,956 | +0.28(+0.79%) |
Mar 01, 2016 | 35.16 | 35.75 | 34.86 | 35.64 | 162,472 | +0.50(+1.42%) |
Feb 29, 2016 | 35.18 | 35.72 | 34.96 | 35.14 | 155,305 | -0.04(-0.11%) |
Feb 26, 2016 | 34.84 | 35.24 | 34.53 | 35.18 | 173,043 | +0.33(+0.95%) |
Feb 25, 2016 | 34.90 | 35.01 | 33.76 | 34.85 | 380,768 | +0.08(+0.23%) |
Feb 24, 2016 | 34.22 | 35.03 | 33.88 | 34.77 | 149,930 | +0.19(+0.55%) |
Feb 23, 2016 | 34.38 | 35.03 | 34.11 | 34.58 | 279,116 | +0.28(+0.82%) |
Feb 22, 2016 | 34.25 | 34.58 | 33.73 | 34.30 | 387,772 | +0.46(+1.36%) |
Feb 19, 2016 | 33.35 | 33.92 | 33.18 | 33.84 | 351,554 | +0.29(+0.86%) |
Feb 18, 2016 | 33.16 | 33.71 | 32.97 | 33.55 | 380,767 | +0.61(+1.85%) |
Feb 17, 2016 | 34.32 | 34.59 | 32.88 | 32.94 | 196,378 | -1.17(-3.43%) |
Feb 16, 2016 | 32.30 | 34.28 | 31.91 | 34.11 | 367,739 | +2.52(+7.98%) |
Feb 12, 2016 | 32.14 | 31.59 | 31.59 | 31.59 | 242,400 | -0.03(-0.09%) |
Feb 11, 2016 | 31.66 | 32.13 | 31.00 | 31.62 | 289,232 | -0.47(-1.46%) |
Feb 10, 2016 | 31.89 | 32.82 | 31.50 | 32.09 | 356,205 | +1.29(+4.19%) |
Feb 09, 2016 | 30.89 | 30.96 | 30.11 | 30.80 | 392,874 | -0.33(-1.06%) |
Feb 08, 2016 | 33.80 | 33.82 | 30.75 | 31.13 | 517,234 | -3.20(-9.32%) |
Feb 05, 2016 | 33.55 | 35.31 | 33.52 | 34.33 | 579,787 | +0.55(+1.63%) |
Feb 04, 2016 | 40.13 | 41.22 | 33.76 | 33.78 | 595,699 | -6.53(-16.20%) |
Feb 03, 2016 | 39.97 | 40.51 | 39.04 | 40.31 | 175,475 | +0.53(+1.33%) |
Feb 02, 2016 | 39.96 | 40.58 | 39.00 | 39.78 | 204,448 | -0.66(-1.63%) |
Feb 01, 2016 | 39.59 | 40.55 | 39.26 | 40.44 | 179,987 | +0.48(+1.20%) |
Jan 29, 2016 | 39.44 | 40.07 | 39.35 | 39.96 | 289,758 | +0.64(+1.63%) |
Jan 28, 2016 | 39.76 | 39.78 | 39.13 | 39.32 | 120,877 | -0.29(-0.73%) |
Jan 27, 2016 | 39.63 | 40.20 | 39.26 | 39.61 | 85,873 | -0.39(-0.98%) |
Jan 26, 2016 | 39.69 | 40.12 | 39.50 | 40.00 | 97,041 | +0.38(+0.96%) |
Jan 25, 2016 | 40.68 | 40.68 | 39.52 | 39.62 | 89,008 | -1.12(-2.75%) |
Jan 22, 2016 | 40.92 | 41.10 | 40.03 | 40.74 | 190,276 | +0.34(+0.84%) |
Jan 21, 2016 | 41.97 | 42.21 | 40.37 | 40.40 | 189,819 | -1.49(-3.56%) |
Jan 20, 2016 | 41.06 | 42.41 | 40.35 | 41.89 | 216,908 | +0.27(+0.65%) |
Jan 19, 2016 | 42.38 | 42.84 | 41.18 | 41.62 | 194,476 | -0.56(-1.33%) |
Jan 15, 2016 | 42.28 | 42.18 | 42.18 | 42.18 | 156,600 | -1.32(-3.03%) |
Jan 14, 2016 | 42.74 | 43.94 | 42.25 | 43.50 | 195,404 | +0.85(+1.99%) |
Jan 13, 2016 | 44.14 | 44.59 | 42.48 | 42.65 | 117,565 | -1.49(-3.38%) |
Jan 12, 2016 | 44.68 | 44.91 | 43.75 | 44.14 | 149,103 | -0.18(-0.41%) |
Jan 11, 2016 | 45.20 | 45.20 | 44.01 | 44.32 | 228,732 | -0.52(-1.16%) |
Jan 08, 2016 | 46.45 | 46.58 | 44.67 | 44.84 | 251,998 | -1.50(-3.24%) |
Jan 07, 2016 | 46.60 | 47.04 | 46.02 | 46.34 | 148,908 | -0.93(-1.97%) |
Jan 06, 2016 | 47.38 | 47.78 | 47.13 | 47.27 | 218,920 | -0.60(-1.25%) |
Jan 05, 2016 | 47.54 | 48.60 | 47.38 | 47.87 | 336,309 | +0.47(+0.99%) |