Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.15 | 39.15 | 38.15 | 38.47 | 564,117 | +0.16(+0.42%) |
Mar 30, 2016 | 37.83 | 38.41 | 37.81 | 38.31 | 534,387 | +0.56(+1.49%) |
Mar 29, 2016 | 37.00 | 37.94 | 35.98 | 37.75 | 660,630 | +0.78(+2.10%) |
Mar 28, 2016 | 35.96 | 37.13 | 35.89 | 36.97 | 452,597 | +0.99(+2.75%) |
Mar 24, 2016 | 35.70 | 35.99 | 35.99 | 35.99 | 602,521 | +0.00(+0.00%) |
Mar 23, 2016 | 36.16 | 36.23 | 35.84 | 35.99 | 550,380 | -0.06(-0.17%) |
Mar 22, 2016 | 35.93 | 36.12 | 35.79 | 36.04 | 494,501 | +0.09(+0.24%) |
Mar 21, 2016 | 36.22 | 36.29 | 35.88 | 35.96 | 463,460 | -0.15(-0.42%) |
Mar 18, 2016 | 36.25 | 36.28 | 35.98 | 36.11 | 585,644 | +0.09(+0.24%) |
Mar 17, 2016 | 34.81 | 36.24 | 34.81 | 36.03 | 572,414 | +1.59(+4.63%) |
Mar 16, 2016 | 33.69 | 34.50 | 33.50 | 34.43 | 454,786 | +0.83(+2.48%) |
Mar 15, 2016 | 33.22 | 33.87 | 33.22 | 33.60 | 667,917 | +0.13(+0.38%) |
Mar 14, 2016 | 32.04 | 33.52 | 31.89 | 33.47 | 753,020 | +1.61(+5.04%) |
Mar 11, 2016 | 31.15 | 33.16 | 31.15 | 31.87 | 1,832,706 | +0.92(+2.99%) |
Mar 10, 2016 | 34.76 | 34.80 | 30.10 | 30.94 | 3,714,064 | -3.73(-10.76%) |
Mar 09, 2016 | 32.54 | 34.87 | 31.86 | 34.67 | 2,127,192 | +2.12(+6.51%) |
Mar 08, 2016 | 32.50 | 32.72 | 32.37 | 32.55 | 207,182 | +0.05(+0.16%) |
Mar 07, 2016 | 32.45 | 32.64 | 32.22 | 32.50 | 149,581 | -0.11(-0.34%) |
Mar 04, 2016 | 32.50 | 32.82 | 32.29 | 32.61 | 197,766 | +0.19(+0.58%) |
Mar 03, 2016 | 32.65 | 32.71 | 32.33 | 32.43 | 245,601 | -0.13(-0.39%) |
Mar 02, 2016 | 32.59 | 32.64 | 31.62 | 32.55 | 624,171 | -0.08(-0.26%) |
Mar 01, 2016 | 32.30 | 32.68 | 32.29 | 32.64 | 273,960 | +0.46(+1.42%) |
Feb 29, 2016 | 32.43 | 32.87 | 31.10 | 32.18 | 297,723 | -0.53(-1.61%) |
Feb 26, 2016 | 33.36 | 33.43 | 32.67 | 32.71 | 163,702 | -0.53(-1.58%) |
Feb 25, 2016 | 32.43 | 33.23 | 32.18 | 33.23 | 317,217 | +0.91(+2.81%) |
Feb 24, 2016 | 31.71 | 32.47 | 31.58 | 32.32 | 361,560 | +0.19(+0.61%) |
Feb 23, 2016 | 32.27 | 32.48 | 31.97 | 32.13 | 221,098 | -0.10(-0.32%) |
Feb 22, 2016 | 31.88 | 32.44 | 31.88 | 32.23 | 371,099 | +0.36(+1.12%) |
Feb 19, 2016 | 32.05 | 32.26 | 30.99 | 31.87 | 308,988 | -0.25(-0.77%) |
Feb 18, 2016 | 32.38 | 32.38 | 32.07 | 32.12 | 333,869 | -0.08(-0.24%) |
Feb 17, 2016 | 32.04 | 32.38 | 32.04 | 32.20 | 365,361 | +0.30(+0.93%) |
Feb 16, 2016 | 32.08 | 32.48 | 31.65 | 31.90 | 564,515 | +0.16(+0.51%) |
Feb 12, 2016 | 31.90 | 31.74 | 31.74 | 31.74 | 404,139 | +0.13(+0.40%) |
Feb 11, 2016 | 31.17 | 31.81 | 30.66 | 31.61 | 238,870 | +0.02(+0.05%) |
Feb 10, 2016 | 31.77 | 32.35 | 31.59 | 31.59 | 876,077 | -0.16(-0.51%) |
Feb 09, 2016 | 31.91 | 32.75 | 31.60 | 31.76 | 318,011 | -0.59(-1.83%) |
Feb 08, 2016 | 31.47 | 32.51 | 31.47 | 32.35 | 493,514 | +0.48(+1.52%) |
Feb 05, 2016 | 31.77 | 32.21 | 31.29 | 31.87 | 501,110 | -0.25(-0.77%) |
Feb 04, 2016 | 29.86 | 32.27 | 28.95 | 32.11 | 1,018,168 | +2.21(+7.40%) |
Feb 03, 2016 | 29.38 | 30.01 | 29.09 | 29.90 | 902,355 | +0.83(+2.86%) |
Feb 02, 2016 | 29.54 | 29.81 | 29.03 | 29.07 | 730,060 | -0.64(-2.17%) |
Feb 01, 2016 | 29.52 | 29.99 | 29.45 | 29.71 | 548,149 | +0.09(+0.31%) |
Jan 29, 2016 | 29.62 | 29.98 | 28.69 | 29.62 | 669,191 | +0.08(+0.29%) |
Jan 28, 2016 | 29.30 | 29.76 | 29.09 | 29.53 | 194,547 | +0.49(+1.69%) |
Jan 27, 2016 | 29.81 | 30.15 | 29.03 | 29.04 | 282,927 | -0.84(-2.81%) |
Jan 26, 2016 | 30.06 | 31.22 | 29.10 | 29.88 | 374,908 | -0.13(-0.42%) |
Jan 25, 2016 | 30.04 | 30.61 | 27.58 | 30.01 | 512,496 | -0.22(-0.73%) |
Jan 22, 2016 | 29.33 | 30.24 | 29.31 | 30.23 | 494,771 | +1.13(+3.87%) |
Jan 21, 2016 | 28.95 | 29.25 | 28.74 | 29.10 | 557,658 | +0.09(+0.32%) |
Jan 20, 2016 | 27.60 | 29.18 | 27.51 | 29.01 | 414,535 | +1.14(+4.11%) |
Jan 19, 2016 | 28.06 | 28.10 | 27.64 | 27.86 | 608,206 | -0.13(-0.45%) |
Jan 15, 2016 | 27.97 | 27.99 | 27.99 | 27.99 | 394,938 | -0.64(-2.25%) |
Jan 14, 2016 | 28.56 | 29.09 | 28.39 | 28.64 | 253,647 | +0.21(+0.75%) |
Jan 13, 2016 | 28.81 | 29.17 | 28.18 | 28.42 | 317,735 | -0.33(-1.15%) |
Jan 12, 2016 | 28.76 | 28.81 | 28.28 | 28.75 | 381,806 | +0.27(+0.95%) |
Jan 11, 2016 | 29.20 | 29.26 | 28.43 | 28.48 | 305,669 | -0.52(-1.78%) |
Jan 08, 2016 | 29.68 | 29.91 | 28.72 | 29.00 | 405,261 | -0.69(-2.31%) |
Jan 07, 2016 | 29.61 | 30.14 | 29.42 | 29.69 | 347,306 | -0.45(-1.49%) |
Jan 06, 2016 | 29.18 | 30.20 | 29.18 | 30.14 | 312,685 | +0.54(+1.83%) |
Jan 05, 2016 | 29.70 | 29.78 | 28.93 | 29.59 | 261,824 | -0.02(-0.06%) |