Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.10 | 36.51 | 35.78 | 36.18 | 657,096 | +0.02(+0.05%) |
Mar 30, 2016 | 36.77 | 36.77 | 35.97 | 36.16 | 761,492 | -0.18(-0.49%) |
Mar 29, 2016 | 35.62 | 36.38 | 35.21 | 36.33 | 645,831 | +0.51(+1.43%) |
Mar 28, 2016 | 35.72 | 36.16 | 35.42 | 35.82 | 622,619 | +0.13(+0.37%) |
Mar 24, 2016 | 34.32 | 35.69 | 35.69 | 35.69 | 826,768 | +1.09(+3.15%) |
Mar 23, 2016 | 35.43 | 35.51 | 34.48 | 34.60 | 453,328 | -0.97(-2.74%) |
Mar 22, 2016 | 35.29 | 35.87 | 35.19 | 35.57 | 512,140 | -0.09(-0.25%) |
Mar 21, 2016 | 35.87 | 36.02 | 35.16 | 35.66 | 561,019 | -0.27(-0.76%) |
Mar 18, 2016 | 34.81 | 35.95 | 34.81 | 35.94 | 1,418,736 | +1.09(+3.12%) |
Mar 17, 2016 | 34.53 | 34.95 | 34.21 | 34.85 | 861,678 | +0.61(+1.78%) |
Mar 16, 2016 | 33.15 | 34.46 | 33.01 | 34.24 | 1,110,433 | +0.99(+2.98%) |
Mar 15, 2016 | 32.50 | 33.29 | 32.27 | 33.25 | 880,693 | +0.29(+0.89%) |
Mar 14, 2016 | 32.65 | 33.03 | 32.17 | 32.95 | 710,468 | +0.11(+0.32%) |
Mar 11, 2016 | 32.75 | 33.17 | 32.60 | 32.85 | 969,495 | +0.46(+1.42%) |
Mar 10, 2016 | 32.55 | 32.65 | 31.79 | 32.39 | 453,945 | -0.16(-0.49%) |
Mar 09, 2016 | 32.92 | 33.02 | 32.27 | 32.55 | 428,658 | -0.12(-0.35%) |
Mar 08, 2016 | 33.28 | 33.45 | 32.26 | 32.66 | 662,362 | -1.12(-3.33%) |
Mar 07, 2016 | 32.99 | 33.83 | 32.87 | 33.79 | 1,138,852 | +0.82(+2.50%) |
Mar 04, 2016 | 32.43 | 33.31 | 31.93 | 32.96 | 1,050,004 | +0.64(+1.97%) |
Mar 03, 2016 | 31.19 | 32.40 | 30.84 | 32.33 | 743,888 | +1.04(+3.34%) |
Mar 02, 2016 | 31.09 | 31.55 | 30.52 | 31.28 | 793,040 | +0.11(+0.34%) |
Mar 01, 2016 | 30.76 | 31.62 | 29.97 | 31.17 | 1,207,522 | +0.64(+2.09%) |
Feb 29, 2016 | 29.93 | 30.69 | 29.81 | 30.54 | 1,517,255 | +0.67(+2.25%) |
Feb 26, 2016 | 30.25 | 30.25 | 29.26 | 29.86 | 1,562,797 | +0.03(+0.09%) |
Feb 25, 2016 | 30.06 | 30.38 | 28.97 | 29.84 | 1,018,231 | -0.06(-0.21%) |
Feb 24, 2016 | 29.32 | 29.94 | 28.79 | 29.90 | 1,161,348 | +0.06(+0.21%) |
Feb 23, 2016 | 30.76 | 31.12 | 29.77 | 29.84 | 1,000,075 | -1.10(-3.55%) |
Feb 22, 2016 | 31.13 | 31.85 | 30.79 | 30.94 | 871,114 | +0.60(+1.98%) |
Feb 19, 2016 | 29.94 | 30.74 | 29.94 | 30.33 | 1,870,211 | -0.34(-1.10%) |
Feb 18, 2016 | 30.47 | 30.85 | 29.94 | 30.67 | 1,074,308 | +0.35(+1.14%) |
Feb 17, 2016 | 30.10 | 30.88 | 29.92 | 30.32 | 919,214 | +0.69(+2.33%) |
Feb 16, 2016 | 28.84 | 29.72 | 28.28 | 29.63 | 1,003,789 | +1.30(+4.59%) |
Feb 12, 2016 | 27.44 | 28.33 | 28.33 | 28.33 | 972,283 | +1.49(+5.54%) |
Feb 11, 2016 | 26.96 | 27.39 | 26.33 | 26.85 | 710,704 | -0.70(-2.54%) |
Feb 10, 2016 | 27.34 | 28.01 | 26.75 | 27.55 | 1,135,982 | +0.23(+0.84%) |
Feb 09, 2016 | 27.48 | 27.67 | 26.88 | 27.32 | 983,048 | -0.58(-2.08%) |
Feb 08, 2016 | 28.87 | 29.09 | 27.30 | 27.90 | 932,437 | -1.50(-5.12%) |
Feb 05, 2016 | 28.66 | 29.46 | 28.58 | 29.40 | 1,145,119 | +0.47(+1.64%) |
Feb 04, 2016 | 28.37 | 29.62 | 28.03 | 28.93 | 1,411,539 | +0.92(+3.30%) |
Feb 03, 2016 | 27.49 | 28.07 | 26.63 | 28.00 | 3,183,976 | +1.01(+3.75%) |
Feb 02, 2016 | 27.24 | 27.24 | 26.69 | 26.99 | 1,758,423 | -0.70(-2.51%) |
Feb 01, 2016 | 28.27 | 28.31 | 26.45 | 27.69 | 1,908,236 | -1.28(-4.43%) |
Jan 29, 2016 | 28.15 | 29.28 | 27.77 | 28.97 | 2,376,674 | +1.50(+5.44%) |
Jan 28, 2016 | 26.67 | 28.39 | 26.03 | 27.48 | 4,849,570 | -2.20(-7.41%) |
Jan 27, 2016 | 30.45 | 30.85 | 29.41 | 29.67 | 1,365,270 | -0.76(-2.49%) |
Jan 26, 2016 | 29.43 | 31.45 | 29.03 | 30.43 | 2,814,834 | +1.58(+5.49%) |
Jan 25, 2016 | 29.20 | 29.40 | 28.49 | 28.85 | 1,374,460 | -0.77(-2.61%) |
Jan 22, 2016 | 29.65 | 30.42 | 29.16 | 29.62 | 1,038,896 | +0.77(+2.68%) |
Jan 21, 2016 | 28.97 | 29.66 | 28.47 | 28.85 | 1,024,582 | -0.09(-0.30%) |
Jan 20, 2016 | 28.93 | 29.38 | 27.29 | 28.94 | 1,856,330 | -0.79(-2.66%) |
Jan 19, 2016 | 30.46 | 30.47 | 29.14 | 29.73 | 1,312,293 | -0.39(-1.29%) |
Jan 15, 2016 | 28.78 | 30.11 | 30.11 | 30.11 | 1,423,454 | +0.23(+0.77%) |
Jan 14, 2016 | 29.89 | 30.18 | 28.85 | 29.89 | 939,637 | +0.03(+0.09%) |
Jan 13, 2016 | 30.88 | 31.28 | 29.68 | 29.86 | 942,441 | -0.71(-2.33%) |
Jan 12, 2016 | 30.86 | 30.98 | 29.93 | 30.57 | 872,926 | +0.15(+0.49%) |
Jan 11, 2016 | 30.74 | 30.99 | 29.89 | 30.42 | 781,128 | -0.20(-0.66%) |
Jan 08, 2016 | 31.39 | 31.41 | 30.57 | 30.62 | 865,135 | -0.58(-1.86%) |
Jan 07, 2016 | 31.53 | 32.00 | 31.06 | 31.21 | 803,478 | -1.06(-3.30%) |
Jan 06, 2016 | 32.39 | 32.60 | 31.88 | 32.27 | 1,174,080 | -0.79(-2.39%) |
Jan 05, 2016 | 34.29 | 34.41 | 33.00 | 33.06 | 1,237,063 | -1.23(-3.59%) |