Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.31 | 35.37 | 35.20 | 35.23 | 50,113 | -0.22(-0.62%) |
Mar 30, 2016 | 35.39 | 35.51 | 35.38 | 35.45 | 100,258 | +0.29(+0.83%) |
Mar 29, 2016 | 34.65 | 35.18 | 34.64 | 35.15 | 41,250 | +0.39(+1.12%) |
Mar 28, 2016 | 34.77 | 34.83 | 34.72 | 34.77 | 57,351 | +0.04(+0.12%) |
Mar 24, 2016 | 34.43 | 34.72 | 34.72 | 34.72 | 18,254 | +0.08(+0.23%) |
Mar 23, 2016 | 34.77 | 34.78 | 34.60 | 34.64 | 100,100 | -0.19(-0.54%) |
Mar 22, 2016 | 34.83 | 34.94 | 34.79 | 34.83 | 37,796 | -0.14(-0.39%) |
Mar 21, 2016 | 34.91 | 35.02 | 34.83 | 34.97 | 159,859 | -0.05(-0.13%) |
Mar 18, 2016 | 35.16 | 35.17 | 35.01 | 35.01 | 56,455 | -0.06(-0.18%) |
Mar 17, 2016 | 34.72 | 35.15 | 34.70 | 35.08 | 53,306 | +0.39(+1.12%) |
Mar 16, 2016 | 34.21 | 34.72 | 34.16 | 34.69 | 44,300 | +0.41(+1.20%) |
Mar 15, 2016 | 34.17 | 34.29 | 34.17 | 34.28 | 32,042 | -0.14(-0.40%) |
Mar 14, 2016 | 34.38 | 34.46 | 34.34 | 34.42 | 32,500 | -0.08(-0.23%) |
Mar 11, 2016 | 34.35 | 34.51 | 34.32 | 34.50 | 50,578 | +0.65(+1.93%) |
Mar 10, 2016 | 34.12 | 34.25 | 33.65 | 33.84 | 49,622 | -0.08(-0.24%) |
Mar 09, 2016 | 33.91 | 34.00 | 33.85 | 33.92 | 32,940 | +0.19(+0.57%) |
Mar 08, 2016 | 33.79 | 33.90 | 33.71 | 33.73 | 58,675 | -0.22(-0.64%) |
Mar 07, 2016 | 33.62 | 34.04 | 33.62 | 33.95 | 63,815 | +0.01(+0.02%) |
Mar 04, 2016 | 33.80 | 34.08 | 33.74 | 33.94 | 47,207 | +0.11(+0.33%) |
Mar 03, 2016 | 33.52 | 33.83 | 33.51 | 33.83 | 163,920 | +0.20(+0.60%) |
Mar 02, 2016 | 33.43 | 33.64 | 33.32 | 33.62 | 49,903 | +0.03(+0.10%) |
Mar 01, 2016 | 33.37 | 33.68 | 33.33 | 33.59 | 98,194 | +0.66(+2.01%) |
Feb 29, 2016 | 33.07 | 33.32 | 32.93 | 32.93 | 79,920 | -0.14(-0.42%) |
Feb 26, 2016 | 33.54 | 33.57 | 33.07 | 33.07 | 82,017 | -0.36(-1.06%) |
Feb 25, 2016 | 33.26 | 33.42 | 33.13 | 33.42 | 39,488 | +0.35(+1.05%) |
Feb 24, 2016 | 32.57 | 33.07 | 32.50 | 33.07 | 54,669 | +0.15(+0.47%) |
Feb 23, 2016 | 33.12 | 33.17 | 32.91 | 32.92 | 45,753 | -0.52(-1.55%) |
Feb 22, 2016 | 33.28 | 33.46 | 33.28 | 33.44 | 118,953 | +0.50(+1.52%) |
Feb 19, 2016 | 32.84 | 32.97 | 32.74 | 32.94 | 32,117 | -0.02(-0.07%) |
Feb 18, 2016 | 33.07 | 33.10 | 32.94 | 32.96 | 154,754 | -0.01(-0.02%) |
Feb 17, 2016 | 32.75 | 33.07 | 32.74 | 32.97 | 68,290 | +0.39(+1.19%) |
Feb 16, 2016 | 32.52 | 32.58 | 32.25 | 32.58 | 30,199 | +0.42(+1.31%) |
Feb 12, 2016 | 32.01 | 32.16 | 32.16 | 32.16 | 45,056 | +0.32(+0.99%) |
Feb 11, 2016 | 31.92 | 32.00 | 31.60 | 31.85 | 49,230 | -0.39(-1.20%) |
Feb 10, 2016 | 32.27 | 32.48 | 32.21 | 32.23 | 76,939 | -0.25(-0.77%) |
Feb 09, 2016 | 32.21 | 32.60 | 32.19 | 32.48 | 63,293 | +0.00(+0.01%) |
Feb 08, 2016 | 32.58 | 32.58 | 32.23 | 32.48 | 56,503 | -0.40(-1.22%) |
Feb 05, 2016 | 33.06 | 33.07 | 32.83 | 32.88 | 69,705 | -0.36(-1.09%) |
Feb 04, 2016 | 33.23 | 33.42 | 33.09 | 33.24 | 31,518 | +0.17(+0.51%) |
Feb 03, 2016 | 32.95 | 33.16 | 32.52 | 33.07 | 39,607 | +0.45(+1.39%) |
Feb 02, 2016 | 32.70 | 32.77 | 32.57 | 32.62 | 104,200 | -0.48(-1.46%) |
Feb 01, 2016 | 32.78 | 33.21 | 32.75 | 33.11 | 71,522 | +0.19(+0.59%) |
Jan 29, 2016 | 32.61 | 32.94 | 32.61 | 32.91 | 58,866 | +0.57(+1.76%) |
Jan 28, 2016 | 32.40 | 32.43 | 32.08 | 32.34 | 112,712 | +0.42(+1.30%) |
Jan 27, 2016 | 32.06 | 32.40 | 31.81 | 31.93 | 53,996 | -0.11(-0.35%) |
Jan 26, 2016 | 31.66 | 32.07 | 31.66 | 32.04 | 41,232 | +0.54(+1.72%) |
Jan 25, 2016 | 31.79 | 31.84 | 31.47 | 31.50 | 282,924 | -0.40(-1.27%) |
Jan 22, 2016 | 31.64 | 31.91 | 31.59 | 31.90 | 61,099 | +0.89(+2.87%) |
Jan 21, 2016 | 30.72 | 31.17 | 30.42 | 31.01 | 245,786 | +0.31(+1.00%) |
Jan 20, 2016 | 30.76 | 30.84 | 30.16 | 30.71 | 124,786 | -0.58(-1.86%) |
Jan 19, 2016 | 31.36 | 31.45 | 31.04 | 31.29 | 141,855 | +0.25(+0.81%) |
Jan 15, 2016 | 31.21 | 31.04 | 31.04 | 31.04 | 50,998 | -0.83(-2.61%) |
Jan 14, 2016 | 31.50 | 32.02 | 31.43 | 31.87 | 55,975 | +0.53(+1.68%) |
Jan 13, 2016 | 32.09 | 32.13 | 31.31 | 31.35 | 46,013 | -0.54(-1.70%) |
Jan 12, 2016 | 32.09 | 32.11 | 31.58 | 31.89 | 69,631 | +0.00(+0.00%) |
Jan 11, 2016 | 32.10 | 32.11 | 31.65 | 31.89 | 212,742 | +0.15(+0.48%) |
Jan 08, 2016 | 32.18 | 32.18 | 31.73 | 31.73 | 35,418 | -0.21(-0.66%) |
Jan 07, 2016 | 31.99 | 32.27 | 31.94 | 31.94 | 34,734 | -0.52(-1.59%) |
Jan 06, 2016 | 32.45 | 32.61 | 32.34 | 32.46 | 21,172 | -0.44(-1.33%) |
Jan 05, 2016 | 32.83 | 32.92 | 32.64 | 32.90 | 62,345 | +0.06(+0.20%) |