Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.24 | 33.89 | 33.24 | 33.40 | 269,306 | +0.06(+0.18%) |
Mar 30, 2016 | 33.48 | 33.93 | 33.14 | 33.34 | 321,194 | +0.22(+0.66%) |
Mar 29, 2016 | 32.67 | 33.32 | 32.46 | 33.12 | 289,656 | -0.09(-0.27%) |
Mar 28, 2016 | 32.98 | 33.25 | 32.77 | 33.21 | 272,324 | +0.23(+0.70%) |
Mar 24, 2016 | 32.03 | 32.98 | 32.98 | 32.98 | 450,900 | +0.31(+0.95%) |
Mar 23, 2016 | 34.07 | 34.07 | 32.39 | 32.67 | 1,212,987 | -1.47(-4.31%) |
Mar 22, 2016 | 33.95 | 34.60 | 33.82 | 34.14 | 426,510 | -0.03(-0.09%) |
Mar 21, 2016 | 34.29 | 34.54 | 33.95 | 34.17 | 294,737 | -0.23(-0.67%) |
Mar 18, 2016 | 35.35 | 35.48 | 34.40 | 34.40 | 498,393 | -0.70(-1.99%) |
Mar 17, 2016 | 34.99 | 35.27 | 34.61 | 35.10 | 432,866 | +0.56(+1.62%) |
Mar 16, 2016 | 34.49 | 34.67 | 33.86 | 34.54 | 1,222,638 | +0.28(+0.82%) |
Mar 15, 2016 | 33.06 | 34.40 | 33.05 | 34.26 | 347,254 | +0.86(+2.57%) |
Mar 14, 2016 | 33.21 | 33.57 | 33.03 | 33.40 | 243,471 | -0.16(-0.48%) |
Mar 11, 2016 | 33.42 | 33.64 | 33.15 | 33.56 | 206,442 | +0.86(+2.63%) |
Mar 10, 2016 | 33.25 | 33.51 | 32.35 | 32.70 | 306,629 | -0.62(-1.86%) |
Mar 09, 2016 | 33.53 | 34.00 | 33.23 | 33.32 | 275,857 | +0.21(+0.63%) |
Mar 08, 2016 | 33.42 | 33.53 | 32.73 | 33.11 | 265,580 | -0.46(-1.37%) |
Mar 07, 2016 | 33.20 | 34.00 | 33.12 | 33.57 | 337,466 | +0.43(+1.30%) |
Mar 04, 2016 | 32.82 | 33.21 | 32.61 | 33.14 | 272,544 | +0.47(+1.44%) |
Mar 03, 2016 | 32.28 | 33.04 | 32.18 | 32.67 | 296,159 | +0.32(+0.99%) |
Mar 02, 2016 | 31.81 | 32.40 | 31.19 | 32.35 | 289,041 | +0.20(+0.62%) |
Mar 01, 2016 | 32.11 | 32.40 | 31.69 | 32.15 | 238,645 | +0.29(+0.91%) |
Feb 29, 2016 | 31.69 | 32.30 | 31.51 | 31.86 | 232,994 | +0.29(+0.92%) |
Feb 26, 2016 | 32.14 | 32.34 | 31.28 | 31.57 | 241,265 | +0.07(+0.22%) |
Feb 25, 2016 | 31.22 | 31.63 | 30.70 | 31.50 | 206,783 | +0.20(+0.64%) |
Feb 24, 2016 | 29.87 | 31.45 | 29.79 | 31.30 | 335,704 | +0.40(+1.29%) |
Feb 23, 2016 | 30.95 | 31.24 | 30.19 | 30.90 | 301,174 | -0.37(-1.18%) |
Feb 22, 2016 | 31.32 | 31.80 | 31.08 | 31.27 | 357,679 | +0.45(+1.46%) |
Feb 19, 2016 | 30.13 | 30.97 | 29.95 | 30.82 | 364,129 | +0.10(+0.33%) |
Feb 18, 2016 | 31.35 | 31.37 | 30.36 | 30.72 | 246,100 | -0.21(-0.68%) |
Feb 17, 2016 | 30.16 | 30.96 | 29.81 | 30.93 | 354,556 | +1.33(+4.49%) |
Feb 16, 2016 | 30.30 | 30.37 | 29.24 | 29.60 | 299,925 | -0.07(-0.24%) |
Feb 12, 2016 | 29.60 | 29.67 | 29.67 | 29.67 | 397,600 | +0.55(+1.89%) |
Feb 11, 2016 | 29.13 | 29.75 | 28.47 | 29.12 | 379,057 | -0.61(-2.05%) |
Feb 10, 2016 | 30.30 | 30.66 | 29.68 | 29.73 | 335,722 | -0.85(-2.78%) |
Feb 09, 2016 | 30.76 | 31.06 | 30.10 | 30.58 | 581,860 | -0.66(-2.11%) |
Feb 08, 2016 | 30.50 | 31.49 | 30.29 | 31.24 | 323,276 | -0.16(-0.51%) |
Feb 05, 2016 | 31.44 | 31.88 | 30.90 | 31.40 | 626,851 | -0.36(-1.13%) |
Feb 04, 2016 | 31.03 | 31.83 | 30.96 | 31.76 | 544,547 | +1.02(+3.32%) |
Feb 03, 2016 | 30.05 | 30.75 | 28.74 | 30.74 | 608,743 | +1.48(+5.06%) |
Feb 02, 2016 | 28.50 | 29.40 | 28.27 | 29.26 | 622,111 | -0.72(-2.40%) |
Feb 01, 2016 | 30.09 | 30.21 | 29.21 | 29.98 | 299,417 | -0.63(-2.06%) |
Jan 29, 2016 | 30.70 | 30.87 | 30.02 | 30.61 | 417,068 | +0.01(+0.03%) |
Jan 28, 2016 | 29.78 | 30.75 | 29.45 | 30.60 | 573,037 | +1.73(+5.99%) |
Jan 27, 2016 | 28.84 | 29.67 | 28.30 | 28.87 | 489,638 | -0.06(-0.21%) |
Jan 26, 2016 | 28.40 | 29.18 | 28.07 | 28.93 | 277,248 | +1.29(+4.67%) |
Jan 25, 2016 | 28.65 | 28.94 | 27.58 | 27.64 | 460,917 | -1.39(-4.79%) |
Jan 22, 2016 | 27.93 | 29.16 | 27.93 | 29.03 | 775,404 | +1.91(+7.04%) |
Jan 21, 2016 | 26.54 | 27.54 | 26.22 | 27.12 | 697,032 | +0.62(+2.34%) |
Jan 20, 2016 | 26.37 | 26.88 | 25.55 | 26.50 | 679,310 | -0.75(-2.75%) |
Jan 19, 2016 | 28.07 | 28.37 | 26.79 | 27.25 | 578,152 | -1.44(-5.02%) |
Jan 15, 2016 | 28.35 | 28.69 | 28.69 | 28.69 | 417,000 | -0.69(-2.35%) |
Jan 14, 2016 | 28.32 | 29.59 | 28.29 | 29.38 | 361,081 | +1.23(+4.37%) |
Jan 13, 2016 | 29.41 | 29.63 | 27.87 | 28.15 | 282,360 | -0.95(-3.26%) |
Jan 12, 2016 | 29.29 | 29.42 | 28.05 | 29.10 | 735,817 | +0.12(+0.41%) |
Jan 11, 2016 | 30.10 | 30.20 | 28.85 | 28.98 | 561,527 | -0.95(-3.17%) |
Jan 08, 2016 | 30.12 | 30.27 | 29.36 | 29.93 | 262,523 | -0.16(-0.53%) |
Jan 07, 2016 | 30.20 | 30.92 | 29.96 | 30.09 | 234,217 | -0.94(-3.03%) |
Jan 06, 2016 | 31.34 | 31.62 | 30.90 | 31.03 | 235,595 | -1.03(-3.21%) |
Jan 05, 2016 | 31.87 | 32.28 | 31.51 | 32.06 | 343,712 | -0.09(-0.28%) |