Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.95 | 38.00 | 37.87 | 37.88 | 18,507 | -0.08(-0.21%) |
Mar 30, 2016 | 37.97 | 38.06 | 37.85 | 37.96 | 15,634 | +0.20(+0.52%) |
Mar 29, 2016 | 37.26 | 37.77 | 37.26 | 37.77 | 34,342 | +0.37(+0.99%) |
Mar 28, 2016 | 37.47 | 37.48 | 37.33 | 37.40 | 42,916 | +0.04(+0.11%) |
Mar 24, 2016 | 37.11 | 37.36 | 37.36 | 37.36 | 14,380 | +0.04(+0.10%) |
Mar 23, 2016 | 37.44 | 37.48 | 37.30 | 37.32 | 26,675 | -0.29(-0.76%) |
Mar 22, 2016 | 37.50 | 37.73 | 37.50 | 37.61 | 138,098 | -0.00(-0.00%) |
Mar 21, 2016 | 37.50 | 37.65 | 37.49 | 37.61 | 57,954 | +0.05(+0.13%) |
Mar 18, 2016 | 37.56 | 37.59 | 37.49 | 37.56 | 14,015 | +0.15(+0.39%) |
Mar 17, 2016 | 37.20 | 37.48 | 37.20 | 37.41 | 41,625 | +0.35(+0.94%) |
Mar 16, 2016 | 36.70 | 37.12 | 36.70 | 37.06 | 14,060 | +0.35(+0.94%) |
Mar 15, 2016 | 36.61 | 36.74 | 36.57 | 36.72 | 31,450 | -0.16(-0.43%) |
Mar 14, 2016 | 36.77 | 36.91 | 36.77 | 36.88 | 47,813 | -0.01(-0.03%) |
Mar 11, 2016 | 36.62 | 36.91 | 36.62 | 36.89 | 28,309 | +0.56(+1.53%) |
Mar 10, 2016 | 36.40 | 36.53 | 35.94 | 36.33 | 11,104 | +0.06(+0.16%) |
Mar 09, 2016 | 36.31 | 36.37 | 36.17 | 36.28 | 45,109 | +0.05(+0.15%) |
Mar 08, 2016 | 36.30 | 36.38 | 36.17 | 36.22 | 7,950 | -0.30(-0.82%) |
Mar 07, 2016 | 36.40 | 36.59 | 36.38 | 36.52 | 12,499 | +0.09(+0.26%) |
Mar 04, 2016 | 36.27 | 36.55 | 36.13 | 36.43 | 52,082 | +0.18(+0.49%) |
Mar 03, 2016 | 36.02 | 36.25 | 35.94 | 36.25 | 31,597 | +0.28(+0.78%) |
Mar 02, 2016 | 35.81 | 35.97 | 35.72 | 35.97 | 21,178 | +0.12(+0.33%) |
Mar 01, 2016 | 35.36 | 35.91 | 35.36 | 35.85 | 5,752 | +0.74(+2.11%) |
Feb 29, 2016 | 35.36 | 35.54 | 35.11 | 35.11 | 27,925 | -0.28(-0.78%) |
Feb 26, 2016 | 35.68 | 35.68 | 35.34 | 35.39 | 17,502 | -0.10(-0.28%) |
Feb 25, 2016 | 35.19 | 35.49 | 35.11 | 35.49 | 21,848 | +0.39(+1.11%) |
Feb 24, 2016 | 34.62 | 35.10 | 34.44 | 35.10 | 30,920 | +0.13(+0.36%) |
Feb 23, 2016 | 35.29 | 35.29 | 34.97 | 34.97 | 13,481 | -0.42(-1.18%) |
Feb 22, 2016 | 35.30 | 35.39 | 35.30 | 35.39 | 10,497 | +0.40(+1.15%) |
Feb 19, 2016 | 34.86 | 34.98 | 34.69 | 34.98 | 121,126 | +0.00(+0.01%) |
Feb 18, 2016 | 35.11 | 35.13 | 34.96 | 34.98 | 21,446 | -0.07(-0.19%) |
Feb 17, 2016 | 34.80 | 35.12 | 34.79 | 35.05 | 144,612 | +0.55(+1.58%) |
Feb 16, 2016 | 34.31 | 34.54 | 34.23 | 34.50 | 19,858 | +0.52(+1.54%) |
Feb 12, 2016 | 33.58 | 33.98 | 33.98 | 33.98 | 67,247 | +0.59(+1.78%) |
Feb 11, 2016 | 33.20 | 33.49 | 33.16 | 33.39 | 41,866 | -0.36(-1.08%) |
Feb 10, 2016 | 33.84 | 34.08 | 33.75 | 33.75 | 27,767 | +0.03(+0.08%) |
Feb 09, 2016 | 33.77 | 33.97 | 33.44 | 33.72 | 22,275 | +0.12(+0.37%) |
Feb 08, 2016 | 33.71 | 33.82 | 33.22 | 33.60 | 57,406 | -0.45(-1.31%) |
Feb 05, 2016 | 34.51 | 34.53 | 34.00 | 34.05 | 18,646 | -0.53(-1.54%) |
Feb 04, 2016 | 34.41 | 34.83 | 34.33 | 34.58 | 108,164 | +0.15(+0.42%) |
Feb 03, 2016 | 34.47 | 34.56 | 33.83 | 34.43 | 30,590 | +0.22(+0.64%) |
Feb 02, 2016 | 34.67 | 34.67 | 34.17 | 34.21 | 31,414 | -0.65(-1.87%) |
Feb 01, 2016 | 34.65 | 34.98 | 34.50 | 34.87 | 35,559 | +0.12(+0.34%) |
Jan 29, 2016 | 34.10 | 34.76 | 34.10 | 34.75 | 47,246 | +0.81(+2.39%) |
Jan 28, 2016 | 34.07 | 34.07 | 33.63 | 33.94 | 49,710 | +0.15(+0.45%) |
Jan 27, 2016 | 34.07 | 34.36 | 33.67 | 33.79 | 83,316 | -0.30(-0.87%) |
Jan 26, 2016 | 33.83 | 34.14 | 33.83 | 34.08 | 17,777 | +0.40(+1.20%) |
Jan 25, 2016 | 34.07 | 34.10 | 33.63 | 33.68 | 40,925 | -0.53(-1.54%) |
Jan 22, 2016 | 34.09 | 34.23 | 34.02 | 34.21 | 19,070 | +0.51(+1.51%) |
Jan 21, 2016 | 33.70 | 33.91 | 33.62 | 33.70 | 51,288 | +0.09(+0.27%) |
Jan 20, 2016 | 33.44 | 33.80 | 32.78 | 33.61 | 30,222 | -0.38(-1.13%) |
Jan 19, 2016 | 34.29 | 34.29 | 33.69 | 33.99 | 46,768 | +0.07(+0.20%) |
Jan 15, 2016 | 33.82 | 33.92 | 33.92 | 33.92 | 134,719 | -0.68(-1.96%) |
Jan 14, 2016 | 34.24 | 34.86 | 34.03 | 34.60 | 24,116 | +0.49(+1.44%) |
Jan 13, 2016 | 35.09 | 35.09 | 34.08 | 34.11 | 20,758 | -0.82(-2.34%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.56 | 34.93 | 25,258 | +0.25(+0.72%) |
Jan 11, 2016 | 34.93 | 34.93 | 34.42 | 34.68 | 45,658 | -0.07(-0.19%) |
Jan 08, 2016 | 35.28 | 35.32 | 34.73 | 34.74 | 32,409 | -0.47(-1.32%) |
Jan 07, 2016 | 35.36 | 35.50 | 35.10 | 35.21 | 16,922 | -0.65(-1.82%) |
Jan 06, 2016 | 35.84 | 36.08 | 35.70 | 35.86 | 25,344 | -0.58(-1.60%) |
Jan 05, 2016 | 36.37 | 36.50 | 36.24 | 36.44 | 27,866 | +0.17(+0.46%) |