Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.30 | 3,396,488 | +0.39(+1.22%) |
Mar 30, 2016 | 32.22 | 32.40 | 31.71 | 31.91 | 3,333,313 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.26 | 3,271,382 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.88 | 32.42 | 2,808,868 | +0.60(+1.87%) |
Mar 24, 2016 | 32.06 | 31.83 | 31.83 | 31.83 | 4,198,494 | -0.54(-1.67%) |
Mar 23, 2016 | 32.46 | 32.65 | 32.22 | 32.37 | 2,783,413 | -0.25(-0.76%) |
Mar 22, 2016 | 33.18 | 33.31 | 32.14 | 32.62 | 3,880,633 | -0.58(-1.75%) |
Mar 21, 2016 | 33.48 | 33.60 | 33.20 | 33.20 | 2,725,312 | -0.18(-0.54%) |
Mar 18, 2016 | 33.55 | 33.92 | 33.12 | 33.38 | 5,320,136 | -0.06(-0.17%) |
Mar 17, 2016 | 33.17 | 33.58 | 32.98 | 33.44 | 3,719,638 | +0.36(+1.09%) |
Mar 16, 2016 | 33.08 | 33.28 | 32.86 | 33.08 | 3,199,413 | +0.02(+0.06%) |
Mar 15, 2016 | 34.06 | 34.43 | 32.81 | 33.05 | 4,936,141 | -1.22(-3.56%) |
Mar 14, 2016 | 33.87 | 34.47 | 33.81 | 34.27 | 2,191,585 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.80 | 34.01 | 3,250,828 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.77 | 34.27 | 3,509,451 | +0.27(+0.79%) |
Mar 09, 2016 | 33.97 | 34.52 | 33.77 | 34.00 | 4,922,923 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.75 | 4,500,961 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.57 | 33.67 | 5,174,770 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.67 | 31.62 | 32.56 | 5,260,972 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.57 | 32.05 | 4,418,230 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,020 | +0.09(+0.28%) |
Mar 01, 2016 | 32.16 | 32.38 | 31.36 | 31.89 | 3,405,547 | -0.11(-0.34%) |
Feb 29, 2016 | 31.82 | 32.16 | 31.41 | 32.00 | 5,798,727 | -0.10(-0.32%) |
Feb 26, 2016 | 32.27 | 32.50 | 31.64 | 32.10 | 5,598,507 | +0.10(+0.32%) |
Feb 25, 2016 | 32.23 | 32.37 | 30.31 | 32.00 | 8,360,408 | +0.83(+2.66%) |
Feb 24, 2016 | 30.71 | 31.30 | 30.13 | 31.17 | 5,167,808 | +0.36(+1.16%) |
Feb 23, 2016 | 31.09 | 31.19 | 30.67 | 30.81 | 3,666,752 | -0.01(-0.02%) |
Feb 22, 2016 | 30.49 | 31.20 | 30.49 | 30.82 | 3,524,883 | +0.39(+1.28%) |
Feb 19, 2016 | 30.37 | 30.76 | 29.72 | 30.43 | 3,780,068 | -0.30(-0.98%) |
Feb 18, 2016 | 30.06 | 30.88 | 29.63 | 30.73 | 4,453,064 | +0.63(+2.10%) |
Feb 17, 2016 | 29.36 | 30.26 | 29.21 | 30.10 | 4,876,749 | +0.88(+3.00%) |
Feb 16, 2016 | 28.47 | 29.36 | 28.24 | 29.22 | 3,684,859 | +1.24(+4.44%) |
Feb 12, 2016 | 27.36 | 27.98 | 27.98 | 27.98 | 2,869,913 | +0.77(+2.82%) |
Feb 11, 2016 | 27.23 | 27.77 | 26.90 | 27.21 | 3,331,262 | -0.27(-1.00%) |
Feb 10, 2016 | 28.45 | 28.47 | 27.04 | 27.49 | 6,235,711 | -0.90(-3.16%) |
Feb 09, 2016 | 29.03 | 29.48 | 28.19 | 28.39 | 5,185,836 | -0.83(-2.84%) |
Feb 08, 2016 | 28.46 | 30.03 | 28.44 | 29.22 | 7,607,650 | +0.38(+1.31%) |
Feb 05, 2016 | 28.13 | 29.40 | 28.07 | 28.84 | 9,761,678 | +0.37(+1.30%) |
Feb 04, 2016 | 35.06 | 30.99 | 28.08 | 28.47 | 32,910,986 | -6.59(-18.80%) |
Feb 03, 2016 | 34.61 | 35.24 | 33.78 | 35.06 | 4,880,531 | +0.51(+1.49%) |
Feb 02, 2016 | 34.06 | 34.67 | 33.49 | 34.54 | 8,089,336 | +0.89(+2.65%) |
Feb 01, 2016 | 33.65 | 33.87 | 32.51 | 33.65 | 6,508,648 | -0.46(-1.35%) |
Jan 29, 2016 | 33.19 | 34.20 | 32.98 | 34.11 | 3,856,451 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.66 | 32.36 | 32.91 | 4,354,048 | -0.49(-1.48%) |
Jan 27, 2016 | 33.34 | 34.08 | 33.23 | 33.40 | 4,284,323 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.46 | 33.32 | 3,099,354 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.17 | 32.38 | 32.47 | 2,834,485 | -0.55(-1.66%) |
Jan 22, 2016 | 32.34 | 33.06 | 32.34 | 33.02 | 3,322,592 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.56 | 31.17 | 32.22 | 4,093,949 | +0.92(+2.94%) |
Jan 20, 2016 | 31.16 | 31.50 | 30.30 | 31.30 | 5,823,622 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,654,379 | -1.21(-3.68%) |
Jan 15, 2016 | 33.03 | 33.01 | 33.01 | 33.01 | 5,414,303 | -0.72(-2.13%) |
Jan 14, 2016 | 34.34 | 34.66 | 33.40 | 33.73 | 6,510,406 | -0.53(-1.56%) |
Jan 13, 2016 | 33.93 | 34.77 | 33.53 | 34.27 | 5,657,571 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.90 | 34.44 | 6,625,215 | +0.10(+0.30%) |
Jan 11, 2016 | 33.80 | 34.80 | 33.19 | 34.34 | 14,168,943 | +1.51(+4.59%) |
Jan 08, 2016 | 34.85 | 35.17 | 32.60 | 32.83 | 9,470,638 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.70 | 33.77 | 34.87 | 11,216,191 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.54 | 34.32 | 7,044,044 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.84 | 34.13 | 7,601,306 | +0.16(+0.46%) |