Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.52 | 21,330 | +0.03(+0.08%) |
Mar 30, 2016 | 32.46 | 32.82 | 32.31 | 32.49 | 63,173 | +0.20(+0.62%) |
Mar 29, 2016 | 31.72 | 32.31 | 31.64 | 32.29 | 45,469 | +0.30(+0.95%) |
Mar 28, 2016 | 32.13 | 32.13 | 31.82 | 31.99 | 12,208 | -0.03(-0.08%) |
Mar 24, 2016 | 31.80 | 32.01 | 32.01 | 32.01 | 26,360 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.52 | 32.26 | 32.26 | 9,225 | -0.35(-1.07%) |
Mar 22, 2016 | 32.45 | 32.77 | 32.36 | 32.61 | 82,310 | -0.05(-0.16%) |
Mar 21, 2016 | 32.78 | 33.04 | 32.52 | 32.66 | 23,097 | -0.22(-0.66%) |
Mar 18, 2016 | 32.59 | 32.88 | 32.56 | 32.88 | 125,987 | +0.44(+1.36%) |
Mar 17, 2016 | 31.77 | 32.56 | 31.66 | 32.44 | 39,716 | +0.60(+1.87%) |
Mar 16, 2016 | 31.95 | 32.28 | 31.67 | 31.84 | 16,919 | -0.25(-0.77%) |
Mar 15, 2016 | 32.15 | 32.15 | 31.91 | 32.09 | 30,680 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.47 | 14,621 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.54 | 28,190 | +0.88(+2.78%) |
Mar 10, 2016 | 31.76 | 31.82 | 31.27 | 31.66 | 25,868 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.40 | 31.55 | 11,189 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.57 | 31.65 | 46,117 | -0.51(-1.58%) |
Mar 07, 2016 | 32.03 | 32.22 | 31.93 | 32.16 | 21,079 | -0.05(-0.16%) |
Mar 04, 2016 | 32.13 | 32.40 | 31.89 | 32.21 | 54,736 | +0.22(+0.70%) |
Mar 03, 2016 | 31.59 | 31.99 | 31.47 | 31.98 | 16,739 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.59 | 31.34 | 31.59 | 26,157 | +0.12(+0.38%) |
Mar 01, 2016 | 30.69 | 31.45 | 30.69 | 31.47 | 175,825 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.88 | 30.51 | 30.51 | 13,467 | -0.37(-1.20%) |
Feb 26, 2016 | 30.70 | 31.07 | 30.69 | 30.88 | 38,318 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.40 | 350,265 | +0.49(+1.64%) |
Feb 24, 2016 | 29.52 | 29.95 | 29.09 | 29.90 | 249,624 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,633 | -0.40(-1.32%) |
Feb 22, 2016 | 30.58 | 30.78 | 30.21 | 30.32 | 29,292 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,517 | +0.19(+0.63%) |
Feb 18, 2016 | 30.51 | 30.51 | 29.96 | 30.05 | 21,281 | -0.34(-1.11%) |
Feb 17, 2016 | 30.01 | 30.51 | 30.01 | 30.39 | 93,138 | +0.66(+2.24%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.38 | 29.72 | 85,816 | +0.60(+2.04%) |
Feb 12, 2016 | 28.88 | 29.13 | 29.13 | 29.13 | 119,382 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.76 | 28.20 | 28.58 | 1,251,210 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.26 | 29.20 | 29.22 | 166,151 | -0.30(-1.02%) |
Feb 09, 2016 | 28.88 | 29.76 | 28.88 | 29.52 | 215,993 | +0.16(+0.53%) |
Feb 08, 2016 | 29.51 | 29.52 | 28.95 | 29.37 | 147,064 | -0.54(-1.79%) |
Feb 05, 2016 | 30.34 | 30.65 | 29.83 | 29.90 | 84,364 | -0.41(-1.34%) |
Feb 04, 2016 | 30.06 | 30.60 | 30.04 | 30.31 | 315,139 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.15 | 391,705 | -0.13(-0.43%) |
Feb 02, 2016 | 30.96 | 30.96 | 30.13 | 30.27 | 143,808 | -0.98(-3.15%) |
Feb 01, 2016 | 31.14 | 31.41 | 30.80 | 31.26 | 182,207 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.26 | 30.49 | 31.26 | 164,364 | +0.86(+2.84%) |
Jan 28, 2016 | 30.63 | 30.75 | 30.21 | 30.40 | 1,116,846 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.03 | 30.28 | 30.40 | 32,610 | -0.07(-0.23%) |
Jan 26, 2016 | 30.12 | 30.58 | 30.12 | 30.47 | 155,009 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.64 | 29.95 | 29.96 | 88,648 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.69 | 178,095 | +0.98(+3.28%) |
Jan 21, 2016 | 30.25 | 30.41 | 29.71 | 29.71 | 182,138 | -0.48(-1.60%) |
Jan 20, 2016 | 30.32 | 30.52 | 29.50 | 30.20 | 129,706 | -0.59(-1.91%) |
Jan 19, 2016 | 31.32 | 31.40 | 30.57 | 30.78 | 80,202 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,478 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.81 | 30.80 | 31.62 | 207,574 | +0.43(+1.38%) |
Jan 13, 2016 | 32.77 | 32.77 | 31.00 | 31.19 | 218,064 | -1.45(-4.44%) |
Jan 12, 2016 | 32.78 | 32.90 | 32.21 | 32.64 | 53,674 | +0.13(+0.39%) |
Jan 11, 2016 | 32.77 | 32.79 | 32.17 | 32.51 | 53,701 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.54 | 74,444 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.96 | 131,270 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.03 | 109,347 | -0.75(-2.16%) |
Jan 05, 2016 | 34.97 | 35.05 | 34.58 | 34.78 | 48,923 | -0.09(-0.26%) |