Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.77 | 36.94 | 36.70 | 36.78 | 708,001 | -0.04(-0.11%) |
Mar 30, 2016 | 36.78 | 37.05 | 36.77 | 36.82 | 699,284 | +0.22(+0.59%) |
Mar 29, 2016 | 36.31 | 36.61 | 36.13 | 36.61 | 849,241 | +0.20(+0.55%) |
Mar 28, 2016 | 36.37 | 36.51 | 36.24 | 36.41 | 645,889 | +0.11(+0.31%) |
Mar 24, 2016 | 36.19 | 36.29 | 36.29 | 36.29 | 778,761 | -0.17(-0.48%) |
Mar 23, 2016 | 36.70 | 36.73 | 36.47 | 36.47 | 1,402,711 | -0.30(-0.82%) |
Mar 22, 2016 | 36.66 | 36.88 | 36.54 | 36.77 | 880,865 | -0.08(-0.22%) |
Mar 21, 2016 | 36.87 | 37.06 | 36.71 | 36.85 | 945,926 | -0.07(-0.20%) |
Mar 18, 2016 | 36.87 | 37.06 | 36.74 | 36.92 | 1,609,822 | +0.32(+0.87%) |
Mar 17, 2016 | 36.12 | 36.71 | 35.97 | 36.60 | 3,225,939 | +0.43(+1.18%) |
Mar 16, 2016 | 36.04 | 36.32 | 35.91 | 36.17 | 2,928,906 | +0.03(+0.10%) |
Mar 15, 2016 | 35.90 | 36.16 | 35.87 | 36.14 | 1,124,832 | -0.07(-0.20%) |
Mar 14, 2016 | 36.19 | 36.30 | 36.01 | 36.21 | 1,165,313 | -0.13(-0.37%) |
Mar 11, 2016 | 35.84 | 36.37 | 35.79 | 36.35 | 1,229,746 | +0.90(+2.55%) |
Mar 10, 2016 | 35.68 | 35.84 | 35.03 | 35.44 | 1,966,001 | -0.03(-0.07%) |
Mar 09, 2016 | 35.60 | 35.64 | 35.36 | 35.47 | 2,624,032 | +0.04(+0.12%) |
Mar 08, 2016 | 35.77 | 35.81 | 35.39 | 35.42 | 2,517,994 | -0.60(-1.66%) |
Mar 07, 2016 | 35.86 | 36.06 | 35.75 | 36.02 | 1,687,670 | -0.05(-0.13%) |
Mar 04, 2016 | 36.11 | 36.22 | 35.83 | 36.07 | 2,025,547 | +0.13(+0.36%) |
Mar 03, 2016 | 35.66 | 35.94 | 35.55 | 35.94 | 1,926,856 | +0.25(+0.70%) |
Mar 02, 2016 | 35.38 | 35.70 | 35.31 | 35.69 | 1,468,909 | +0.30(+0.84%) |
Mar 01, 2016 | 34.49 | 35.39 | 34.49 | 35.39 | 1,933,846 | +1.16(+3.40%) |
Feb 29, 2016 | 34.57 | 34.74 | 34.23 | 34.23 | 1,055,666 | -0.35(-1.01%) |
Feb 26, 2016 | 34.61 | 34.84 | 34.46 | 34.58 | 1,057,265 | +0.17(+0.49%) |
Feb 25, 2016 | 33.96 | 34.41 | 33.94 | 34.41 | 1,672,067 | +0.49(+1.45%) |
Feb 24, 2016 | 33.53 | 33.98 | 33.24 | 33.91 | 775,315 | -0.05(-0.14%) |
Feb 23, 2016 | 34.33 | 34.36 | 33.91 | 33.96 | 1,033,244 | -0.56(-1.62%) |
Feb 22, 2016 | 34.41 | 34.61 | 34.40 | 34.52 | 641,094 | +0.50(+1.46%) |
Feb 19, 2016 | 33.80 | 34.11 | 33.69 | 34.02 | 639,805 | +0.05(+0.15%) |
Feb 18, 2016 | 34.19 | 34.24 | 33.84 | 33.97 | 1,042,039 | -0.19(-0.54%) |
Feb 17, 2016 | 34.03 | 34.30 | 34.03 | 34.16 | 1,149,012 | +0.41(+1.21%) |
Feb 16, 2016 | 33.63 | 33.82 | 33.38 | 33.75 | 1,648,489 | +0.61(+1.83%) |
Feb 12, 2016 | 32.55 | 33.14 | 33.14 | 33.14 | 2,786,412 | +1.13(+3.54%) |
Feb 11, 2016 | 31.91 | 32.26 | 31.74 | 32.01 | 2,330,971 | -0.87(-2.66%) |
Feb 10, 2016 | 33.16 | 33.60 | 32.88 | 32.88 | 1,779,752 | -0.06(-0.18%) |
Feb 09, 2016 | 32.43 | 33.19 | 32.42 | 32.94 | 1,627,398 | -0.05(-0.16%) |
Feb 08, 2016 | 33.49 | 33.50 | 32.59 | 33.00 | 3,075,901 | -0.89(-2.63%) |
Feb 05, 2016 | 34.39 | 34.51 | 33.81 | 33.89 | 2,119,457 | -0.54(-1.57%) |
Feb 04, 2016 | 34.04 | 34.62 | 34.01 | 34.43 | 1,497,393 | +0.26(+0.75%) |
Feb 03, 2016 | 34.27 | 34.31 | 33.28 | 34.17 | 2,754,631 | +0.07(+0.22%) |
Feb 02, 2016 | 34.56 | 34.59 | 34.01 | 34.10 | 2,798,276 | -0.86(-2.45%) |
Feb 01, 2016 | 34.93 | 35.16 | 34.71 | 34.96 | 2,426,808 | -0.16(-0.47%) |
Jan 29, 2016 | 34.21 | 35.12 | 34.19 | 35.12 | 3,070,246 | +1.05(+3.09%) |
Jan 28, 2016 | 34.38 | 34.45 | 33.94 | 34.07 | 1,691,605 | -0.02(-0.05%) |
Jan 27, 2016 | 34.20 | 34.70 | 33.90 | 34.09 | 1,280,469 | -0.20(-0.59%) |
Jan 26, 2016 | 33.81 | 34.37 | 33.81 | 34.29 | 1,151,279 | +0.63(+1.86%) |
Jan 25, 2016 | 34.28 | 34.35 | 33.65 | 33.66 | 4,434,761 | -0.74(-2.16%) |
Jan 22, 2016 | 34.20 | 34.52 | 34.16 | 34.41 | 1,469,540 | +0.65(+1.92%) |
Jan 21, 2016 | 33.84 | 34.32 | 33.65 | 33.76 | 1,209,656 | -0.06(-0.17%) |
Jan 20, 2016 | 33.86 | 34.17 | 33.10 | 33.81 | 887,594 | -0.66(-1.92%) |
Jan 19, 2016 | 34.94 | 34.97 | 34.27 | 34.48 | 1,710,265 | -0.04(-0.13%) |
Jan 15, 2016 | 34.35 | 34.52 | 34.52 | 34.52 | 1,732,206 | -0.78(-2.21%) |
Jan 14, 2016 | 35.07 | 35.56 | 34.76 | 35.30 | 1,241,416 | +0.33(+0.95%) |
Jan 13, 2016 | 36.05 | 36.16 | 34.87 | 34.97 | 1,588,405 | -0.95(-2.64%) |
Jan 12, 2016 | 36.00 | 36.06 | 35.46 | 35.91 | 1,009,530 | +0.19(+0.52%) |
Jan 11, 2016 | 35.85 | 35.87 | 35.38 | 35.73 | 1,203,035 | +0.13(+0.35%) |
Jan 08, 2016 | 36.52 | 36.54 | 35.57 | 35.60 | 2,729,811 | -0.56(-1.54%) |
Jan 07, 2016 | 36.45 | 36.76 | 36.08 | 36.16 | 3,520,199 | -1.01(-2.71%) |
Jan 06, 2016 | 37.18 | 37.39 | 37.01 | 37.17 | 2,411,647 | -0.51(-1.36%) |
Jan 05, 2016 | 37.65 | 37.77 | 37.39 | 37.68 | 2,140,872 | +0.17(+0.45%) |