Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.71 | 40.82 | 40.60 | 40.68 | 680,554 | -0.03(-0.09%) |
Mar 30, 2016 | 40.74 | 40.87 | 40.62 | 40.71 | 859,110 | +0.17(+0.41%) |
Mar 29, 2016 | 40.03 | 40.56 | 39.92 | 40.55 | 857,574 | +0.45(+1.13%) |
Mar 28, 2016 | 40.19 | 40.21 | 40.00 | 40.09 | 551,964 | +0.02(+0.04%) |
Mar 24, 2016 | 39.86 | 40.08 | 40.08 | 40.08 | 1,766,345 | -0.00(-0.01%) |
Mar 23, 2016 | 40.35 | 40.35 | 40.07 | 40.08 | 1,890,310 | -0.33(-0.82%) |
Mar 22, 2016 | 40.23 | 40.55 | 40.19 | 40.41 | 436,139 | -0.01(-0.02%) |
Mar 21, 2016 | 40.33 | 40.52 | 40.27 | 40.42 | 457,199 | +0.04(+0.10%) |
Mar 18, 2016 | 40.34 | 40.43 | 40.27 | 40.38 | 896,736 | +0.18(+0.44%) |
Mar 17, 2016 | 39.90 | 40.30 | 39.79 | 40.20 | 1,035,113 | +0.31(+0.77%) |
Mar 16, 2016 | 39.56 | 39.98 | 39.54 | 39.90 | 934,537 | +0.26(+0.67%) |
Mar 15, 2016 | 39.57 | 39.65 | 39.48 | 39.63 | 735,939 | -0.16(-0.40%) |
Mar 14, 2016 | 39.72 | 39.88 | 39.62 | 39.79 | 1,306,130 | -0.03(-0.09%) |
Mar 11, 2016 | 39.48 | 39.85 | 39.48 | 39.83 | 729,637 | +0.70(+1.78%) |
Mar 10, 2016 | 39.30 | 39.49 | 38.78 | 39.13 | 1,142,301 | -0.07(-0.17%) |
Mar 09, 2016 | 39.18 | 39.24 | 39.01 | 39.19 | 784,059 | +0.20(+0.50%) |
Mar 08, 2016 | 39.27 | 39.31 | 38.97 | 39.00 | 559,801 | -0.49(-1.24%) |
Mar 07, 2016 | 39.24 | 39.58 | 39.24 | 39.49 | 5,524,534 | +0.07(+0.17%) |
Mar 04, 2016 | 39.34 | 39.61 | 39.13 | 39.42 | 410,334 | +0.16(+0.40%) |
Mar 03, 2016 | 39.01 | 39.28 | 38.94 | 39.27 | 470,713 | +0.18(+0.47%) |
Mar 02, 2016 | 38.79 | 39.10 | 38.72 | 39.08 | 2,572,106 | +0.23(+0.58%) |
Mar 01, 2016 | 38.25 | 38.86 | 38.13 | 38.86 | 598,538 | +0.90(+2.37%) |
Feb 29, 2016 | 38.27 | 38.46 | 37.96 | 37.96 | 377,977 | -0.30(-0.79%) |
Feb 26, 2016 | 38.47 | 38.52 | 38.21 | 38.27 | 516,204 | -0.02(-0.05%) |
Feb 25, 2016 | 37.94 | 38.28 | 37.77 | 38.28 | 240,041 | +0.41(+1.08%) |
Feb 24, 2016 | 37.26 | 37.87 | 37.05 | 37.87 | 616,463 | +0.22(+0.59%) |
Feb 23, 2016 | 37.97 | 38.01 | 37.63 | 37.65 | 371,878 | -0.45(-1.18%) |
Feb 22, 2016 | 37.91 | 38.16 | 37.91 | 38.10 | 509,712 | +0.54(+1.43%) |
Feb 19, 2016 | 37.38 | 37.58 | 37.24 | 37.56 | 465,625 | +0.01(+0.03%) |
Feb 18, 2016 | 37.78 | 37.85 | 37.48 | 37.55 | 644,924 | -0.15(-0.39%) |
Feb 17, 2016 | 37.34 | 37.80 | 37.34 | 37.70 | 659,435 | +0.64(+1.72%) |
Feb 16, 2016 | 36.82 | 37.10 | 36.65 | 37.06 | 541,889 | +0.66(+1.82%) |
Feb 12, 2016 | 36.05 | 36.40 | 36.40 | 36.40 | 787,929 | +0.69(+1.92%) |
Feb 11, 2016 | 35.63 | 35.93 | 35.36 | 35.71 | 2,527,476 | -0.45(-1.25%) |
Feb 10, 2016 | 36.36 | 36.73 | 36.14 | 36.16 | 495,337 | +0.02(+0.06%) |
Feb 09, 2016 | 35.83 | 36.45 | 35.80 | 36.14 | 618,411 | -0.07(-0.19%) |
Feb 08, 2016 | 36.36 | 36.36 | 35.70 | 36.21 | 795,652 | -0.57(-1.54%) |
Feb 05, 2016 | 37.42 | 37.42 | 36.66 | 36.78 | 396,857 | -0.76(-2.02%) |
Feb 04, 2016 | 37.37 | 37.79 | 37.31 | 37.54 | 300,586 | +0.11(+0.29%) |
Feb 03, 2016 | 37.49 | 37.56 | 36.64 | 37.43 | 409,857 | +0.18(+0.49%) |
Feb 02, 2016 | 37.67 | 37.67 | 37.12 | 37.25 | 979,536 | -0.71(-1.87%) |
Feb 01, 2016 | 37.74 | 38.13 | 37.57 | 37.96 | 1,261,632 | +0.04(+0.10%) |
Jan 29, 2016 | 37.18 | 37.96 | 37.18 | 37.92 | 520,409 | +0.88(+2.37%) |
Jan 28, 2016 | 37.20 | 37.30 | 36.71 | 37.04 | 452,407 | +0.15(+0.41%) |
Jan 27, 2016 | 37.20 | 37.55 | 36.70 | 36.89 | 1,249,331 | -0.39(-1.06%) |
Jan 26, 2016 | 36.89 | 37.36 | 36.87 | 37.28 | 419,806 | +0.52(+1.42%) |
Jan 25, 2016 | 37.26 | 37.30 | 36.73 | 36.76 | 429,020 | -0.57(-1.53%) |
Jan 22, 2016 | 37.15 | 37.40 | 37.08 | 37.34 | 724,726 | +0.75(+2.06%) |
Jan 21, 2016 | 36.50 | 37.04 | 36.21 | 36.58 | 457,181 | +0.14(+0.38%) |
Jan 20, 2016 | 36.22 | 36.78 | 35.43 | 36.44 | 2,519,064 | -0.36(-0.98%) |
Jan 19, 2016 | 37.28 | 37.37 | 36.49 | 36.80 | 774,727 | -0.06(-0.16%) |
Jan 15, 2016 | 36.68 | 36.86 | 36.86 | 36.86 | 1,740,453 | -0.77(-2.04%) |
Jan 14, 2016 | 37.21 | 37.89 | 36.82 | 37.63 | 669,027 | +0.58(+1.56%) |
Jan 13, 2016 | 38.23 | 38.32 | 36.97 | 37.05 | 607,450 | -1.00(-2.63%) |
Jan 12, 2016 | 38.09 | 38.28 | 37.56 | 38.06 | 475,120 | +0.27(+0.71%) |
Jan 11, 2016 | 38.06 | 38.07 | 37.37 | 37.79 | 853,045 | -0.01(-0.02%) |
Jan 08, 2016 | 38.50 | 38.58 | 37.74 | 37.80 | 957,919 | -0.45(-1.18%) |
Jan 07, 2016 | 38.53 | 38.90 | 38.15 | 38.25 | 745,884 | -0.94(-2.40%) |
Jan 06, 2016 | 39.22 | 39.45 | 38.98 | 39.19 | 809,409 | -0.56(-1.42%) |
Jan 05, 2016 | 39.76 | 39.84 | 39.50 | 39.75 | 428,215 | +0.07(+0.17%) |