Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.55 | 37.56 | 37.27 | 37.50 | 78,515 | -0.30(-0.80%) |
Mar 30, 2016 | 37.59 | 37.81 | 37.59 | 37.80 | 5,679 | +0.49(+1.31%) |
Mar 29, 2016 | 36.79 | 37.40 | 36.79 | 37.31 | 12,937 | +0.33(+0.89%) |
Mar 28, 2016 | 36.77 | 37.04 | 36.77 | 36.98 | 6,466 | +0.28(+0.77%) |
Mar 24, 2016 | 36.50 | 36.70 | 36.70 | 36.70 | 145,277 | +0.00(+0.00%) |
Mar 23, 2016 | 36.91 | 36.93 | 36.70 | 36.70 | 17,097 | -0.35(-0.94%) |
Mar 22, 2016 | 36.87 | 37.18 | 36.87 | 37.05 | 7,540 | +0.02(+0.04%) |
Mar 21, 2016 | 37.00 | 37.11 | 36.95 | 37.03 | 56,947 | +0.03(+0.09%) |
Mar 18, 2016 | 37.03 | 37.17 | 36.96 | 37.00 | 11,434 | -0.10(-0.28%) |
Mar 17, 2016 | 36.81 | 37.20 | 36.81 | 37.10 | 13,976 | +0.39(+1.08%) |
Mar 16, 2016 | 36.20 | 36.73 | 36.20 | 36.71 | 21,829 | +0.49(+1.36%) |
Mar 15, 2016 | 36.23 | 36.26 | 36.16 | 36.22 | 16,157 | -0.32(-0.88%) |
Mar 14, 2016 | 36.66 | 36.68 | 36.46 | 36.54 | 68,059 | +0.02(+0.04%) |
Mar 11, 2016 | 36.09 | 36.57 | 36.09 | 36.52 | 23,721 | +0.84(+2.35%) |
Mar 10, 2016 | 35.90 | 36.04 | 35.41 | 35.68 | 11,705 | -0.04(-0.11%) |
Mar 09, 2016 | 35.82 | 35.86 | 35.67 | 35.72 | 8,648 | +0.02(+0.07%) |
Mar 08, 2016 | 35.96 | 35.96 | 35.70 | 35.70 | 9,387 | -0.55(-1.51%) |
Mar 07, 2016 | 35.95 | 36.36 | 35.95 | 36.25 | 16,806 | -0.18(-0.49%) |
Mar 04, 2016 | 36.01 | 36.53 | 36.01 | 36.43 | 42,162 | +0.56(+1.57%) |
Mar 03, 2016 | 35.84 | 35.92 | 35.74 | 35.86 | 127,199 | +0.21(+0.60%) |
Mar 02, 2016 | 35.48 | 35.65 | 35.39 | 35.65 | 60,642 | +0.25(+0.72%) |
Mar 01, 2016 | 34.94 | 35.43 | 34.94 | 35.39 | 4,563 | +0.90(+2.62%) |
Feb 29, 2016 | 34.71 | 34.82 | 34.49 | 34.49 | 11,603 | -0.28(-0.81%) |
Feb 26, 2016 | 34.93 | 34.97 | 34.72 | 34.77 | 18,509 | -0.08(-0.23%) |
Feb 25, 2016 | 34.59 | 34.86 | 34.52 | 34.85 | 13,919 | +0.28(+0.80%) |
Feb 24, 2016 | 33.98 | 34.58 | 33.97 | 34.58 | 44,498 | +0.09(+0.26%) |
Feb 23, 2016 | 34.75 | 34.79 | 34.43 | 34.49 | 20,584 | -0.44(-1.26%) |
Feb 22, 2016 | 34.84 | 34.97 | 34.80 | 34.93 | 10,021 | +0.48(+1.40%) |
Feb 19, 2016 | 34.35 | 34.55 | 34.35 | 34.44 | 50,868 | -0.02(-0.05%) |
Feb 18, 2016 | 34.79 | 34.79 | 34.46 | 34.46 | 20,080 | -0.02(-0.07%) |
Feb 17, 2016 | 34.23 | 34.49 | 34.18 | 34.48 | 21,577 | +0.67(+1.98%) |
Feb 16, 2016 | 33.63 | 33.88 | 33.58 | 33.81 | 8,704 | +0.64(+1.92%) |
Feb 12, 2016 | 32.86 | 33.18 | 33.18 | 33.18 | 10,053 | +0.31(+0.96%) |
Feb 11, 2016 | 32.94 | 32.96 | 32.59 | 32.86 | 28,591 | -0.46(-1.37%) |
Feb 10, 2016 | 33.17 | 33.56 | 33.17 | 33.32 | 29,322 | +0.06(+0.19%) |
Feb 09, 2016 | 32.77 | 33.54 | 32.77 | 33.26 | 30,514 | -0.29(-0.86%) |
Feb 08, 2016 | 34.02 | 34.02 | 33.33 | 33.55 | 110,604 | -0.64(-1.86%) |
Feb 05, 2016 | 34.74 | 34.74 | 34.15 | 34.19 | 19,745 | -0.61(-1.76%) |
Feb 04, 2016 | 34.74 | 35.00 | 34.72 | 34.80 | 76,283 | -0.16(-0.46%) |
Feb 03, 2016 | 34.75 | 34.96 | 34.25 | 34.96 | 75,622 | +0.23(+0.65%) |
Feb 02, 2016 | 34.99 | 35.03 | 34.66 | 34.73 | 41,969 | -0.72(-2.02%) |
Feb 01, 2016 | 35.22 | 35.60 | 35.17 | 35.45 | 174,425 | +0.19(+0.53%) |
Jan 29, 2016 | 34.83 | 35.26 | 34.83 | 35.26 | 43,185 | +0.66(+1.91%) |
Jan 28, 2016 | 34.53 | 34.64 | 34.34 | 34.60 | 33,349 | +0.27(+0.77%) |
Jan 27, 2016 | 34.52 | 35.01 | 34.20 | 34.34 | 38,966 | -0.16(-0.47%) |
Jan 26, 2016 | 34.24 | 34.50 | 34.07 | 34.50 | 62,065 | +0.55(+1.61%) |
Jan 25, 2016 | 34.05 | 34.37 | 33.95 | 33.95 | 182,783 | -0.42(-1.22%) |
Jan 22, 2016 | 34.08 | 34.43 | 34.08 | 34.37 | 80,141 | +0.98(+2.94%) |
Jan 21, 2016 | 33.04 | 33.50 | 32.80 | 33.39 | 209,954 | +0.13(+0.39%) |
Jan 20, 2016 | 33.44 | 33.44 | 32.69 | 33.26 | 54,261 | -0.86(-2.53%) |
Jan 19, 2016 | 34.08 | 34.37 | 33.91 | 34.12 | 73,128 | +0.28(+0.83%) |
Jan 15, 2016 | 34.05 | 33.84 | 33.84 | 33.84 | 33,760 | -1.23(-3.51%) |
Jan 14, 2016 | 34.87 | 35.13 | 34.54 | 35.07 | 20,869 | +0.37(+1.07%) |
Jan 13, 2016 | 35.33 | 35.33 | 34.70 | 34.70 | 21,745 | -0.48(-1.37%) |
Jan 12, 2016 | 35.26 | 35.34 | 34.92 | 35.18 | 269,447 | -0.06(-0.17%) |
Jan 11, 2016 | 35.39 | 35.47 | 35.01 | 35.24 | 120,731 | -0.04(-0.11%) |
Jan 08, 2016 | 35.92 | 35.92 | 35.28 | 35.28 | 27,515 | -0.47(-1.31%) |
Jan 07, 2016 | 35.81 | 36.11 | 35.72 | 35.75 | 58,665 | -0.66(-1.81%) |
Jan 06, 2016 | 36.43 | 36.58 | 36.38 | 36.41 | 34,635 | -0.58(-1.57%) |
Jan 05, 2016 | 36.96 | 37.05 | 36.85 | 36.99 | 24,389 | -0.11(-0.30%) |