Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.86 | 36.79 | 35.86 | 36.73 | 604,792 | +0.87(+2.44%) |
Mar 30, 2016 | 36.10 | 36.29 | 35.68 | 35.86 | 226,806 | +0.00(+0.00%) |
Mar 29, 2016 | 35.46 | 35.98 | 34.98 | 35.86 | 262,123 | +0.42(+1.19%) |
Mar 28, 2016 | 35.89 | 35.98 | 35.28 | 35.43 | 275,656 | -0.30(-0.84%) |
Mar 24, 2016 | 35.07 | 35.74 | 35.74 | 35.74 | 576,646 | +0.48(+1.37%) |
Mar 23, 2016 | 36.70 | 36.82 | 35.25 | 35.25 | 547,178 | -1.57(-4.26%) |
Mar 22, 2016 | 36.50 | 36.91 | 36.37 | 36.82 | 346,792 | +0.12(+0.32%) |
Mar 21, 2016 | 36.53 | 37.00 | 36.50 | 36.71 | 369,537 | +0.15(+0.40%) |
Mar 18, 2016 | 36.65 | 36.88 | 36.41 | 36.56 | 775,373 | +0.12(+0.32%) |
Mar 17, 2016 | 35.98 | 36.87 | 35.83 | 36.44 | 382,637 | +0.41(+1.13%) |
Mar 16, 2016 | 35.42 | 36.03 | 35.24 | 36.03 | 367,346 | +0.73(+2.07%) |
Mar 15, 2016 | 35.65 | 35.71 | 35.11 | 35.30 | 270,143 | -0.64(-1.79%) |
Mar 14, 2016 | 36.41 | 36.53 | 35.46 | 35.95 | 312,344 | -0.73(-1.99%) |
Mar 11, 2016 | 36.15 | 36.79 | 35.71 | 36.68 | 478,806 | +1.02(+2.87%) |
Mar 10, 2016 | 35.68 | 35.74 | 35.10 | 35.65 | 247,233 | +0.12(+0.33%) |
Mar 09, 2016 | 35.62 | 36.00 | 35.24 | 35.54 | 461,223 | -0.03(-0.08%) |
Mar 08, 2016 | 36.09 | 36.27 | 35.06 | 35.57 | 644,842 | -0.61(-1.70%) |
Mar 07, 2016 | 35.65 | 36.18 | 35.60 | 36.18 | 463,160 | +0.44(+1.23%) |
Mar 04, 2016 | 35.57 | 36.03 | 35.45 | 35.74 | 464,607 | +0.20(+0.58%) |
Mar 03, 2016 | 34.75 | 35.65 | 34.69 | 35.54 | 667,925 | +0.85(+2.44%) |
Mar 02, 2016 | 34.08 | 34.89 | 34.02 | 34.69 | 799,225 | +0.67(+1.97%) |
Mar 01, 2016 | 33.17 | 34.05 | 33.17 | 34.02 | 951,262 | +0.99(+3.01%) |
Feb 29, 2016 | 32.94 | 33.49 | 32.92 | 33.03 | 422,542 | +0.09(+0.27%) |
Feb 26, 2016 | 32.62 | 33.83 | 32.56 | 32.94 | 422,317 | +0.44(+1.35%) |
Feb 25, 2016 | 32.21 | 32.53 | 32.00 | 32.50 | 328,336 | +0.47(+1.46%) |
Feb 24, 2016 | 31.54 | 32.19 | 30.75 | 32.03 | 408,117 | +0.26(+0.83%) |
Feb 23, 2016 | 31.07 | 32.38 | 31.04 | 31.77 | 681,974 | +1.14(+3.72%) |
Feb 22, 2016 | 30.49 | 30.89 | 30.40 | 30.63 | 621,946 | +0.41(+1.35%) |
Feb 19, 2016 | 30.28 | 30.41 | 29.81 | 30.22 | 370,325 | -0.12(-0.38%) |
Feb 18, 2016 | 30.43 | 30.63 | 30.08 | 30.34 | 242,977 | +0.00(+0.00%) |
Feb 17, 2016 | 30.08 | 30.60 | 30.05 | 30.34 | 636,691 | +0.47(+1.56%) |
Feb 16, 2016 | 29.32 | 29.97 | 28.97 | 29.87 | 636,245 | +0.73(+2.50%) |
Feb 12, 2016 | 28.76 | 29.14 | 29.14 | 29.14 | 533,723 | +0.50(+1.73%) |
Feb 11, 2016 | 29.26 | 29.26 | 28.44 | 28.65 | 629,322 | -0.99(-3.35%) |
Feb 10, 2016 | 30.19 | 30.86 | 29.62 | 29.64 | 725,460 | -0.50(-1.65%) |
Feb 09, 2016 | 30.86 | 30.92 | 29.78 | 30.13 | 568,801 | -1.17(-3.73%) |
Feb 08, 2016 | 32.44 | 32.62 | 31.13 | 31.30 | 560,244 | -1.40(-4.29%) |
Feb 05, 2016 | 33.20 | 33.35 | 32.70 | 32.70 | 289,341 | -0.53(-1.58%) |
Feb 04, 2016 | 32.91 | 33.48 | 32.79 | 33.23 | 217,096 | +0.23(+0.71%) |
Feb 03, 2016 | 32.76 | 33.08 | 32.24 | 33.00 | 291,445 | +0.41(+1.25%) |
Feb 02, 2016 | 32.70 | 32.79 | 32.15 | 32.59 | 218,761 | -0.35(-1.06%) |
Feb 01, 2016 | 32.73 | 33.29 | 32.53 | 32.94 | 281,923 | -0.12(-0.35%) |
Jan 29, 2016 | 32.12 | 33.08 | 32.06 | 33.05 | 383,308 | +1.11(+3.47%) |
Jan 28, 2016 | 32.00 | 32.62 | 31.80 | 31.95 | 218,401 | +0.18(+0.55%) |
Jan 27, 2016 | 32.15 | 32.56 | 31.48 | 31.77 | 362,052 | -0.47(-1.45%) |
Jan 26, 2016 | 31.33 | 32.41 | 31.19 | 32.24 | 370,033 | +0.91(+2.89%) |
Jan 25, 2016 | 32.65 | 32.82 | 31.33 | 31.33 | 371,651 | -1.52(-4.62%) |
Jan 22, 2016 | 31.89 | 32.85 | 31.89 | 32.85 | 503,698 | +1.23(+3.88%) |
Jan 21, 2016 | 31.97 | 32.56 | 31.48 | 31.62 | 339,946 | -0.32(-1.01%) |
Jan 20, 2016 | 32.47 | 32.56 | 30.31 | 31.95 | 967,480 | -0.88(-2.67%) |
Jan 19, 2016 | 33.46 | 33.46 | 32.35 | 32.82 | 798,334 | -0.58(-1.75%) |
Jan 15, 2016 | 33.76 | 33.41 | 33.41 | 33.41 | 689,062 | -0.99(-2.89%) |
Jan 14, 2016 | 34.37 | 34.66 | 33.43 | 34.40 | 410,330 | +0.09(+0.26%) |
Jan 13, 2016 | 35.54 | 35.60 | 34.05 | 34.31 | 620,766 | -1.23(-3.45%) |
Jan 12, 2016 | 36.27 | 36.33 | 35.19 | 35.54 | 376,693 | -0.53(-1.46%) |
Jan 11, 2016 | 36.33 | 36.50 | 36.00 | 36.06 | 427,322 | -0.20(-0.56%) |
Jan 08, 2016 | 36.85 | 36.94 | 36.12 | 36.27 | 317,522 | -0.44(-1.19%) |
Jan 07, 2016 | 37.23 | 37.35 | 36.71 | 36.71 | 214,717 | -0.96(-2.56%) |
Jan 06, 2016 | 37.20 | 37.82 | 37.20 | 37.67 | 301,736 | +0.12(+0.31%) |
Jan 05, 2016 | 36.73 | 37.67 | 36.54 | 37.55 | 254,837 | +0.91(+2.47%) |