Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.07 | 36.65 | 35.33 | 36.36 | 774,209 | +0.44(+1.24%) |
Mar 30, 2016 | 37.20 | 37.20 | 35.88 | 35.92 | 573,548 | -1.03(-2.80%) |
Mar 29, 2016 | 35.86 | 37.08 | 35.47 | 36.95 | 952,783 | +1.08(+3.02%) |
Mar 28, 2016 | 34.86 | 35.89 | 34.52 | 35.87 | 581,901 | +0.91(+2.61%) |
Mar 24, 2016 | 35.42 | 34.96 | 34.96 | 34.96 | 607,056 | -0.73(-2.05%) |
Mar 23, 2016 | 36.89 | 37.22 | 35.67 | 35.69 | 902,441 | -1.27(-3.44%) |
Mar 22, 2016 | 37.59 | 37.94 | 36.48 | 36.96 | 1,195,826 | -1.03(-2.72%) |
Mar 21, 2016 | 39.52 | 39.52 | 37.93 | 38.00 | 467,180 | -1.57(-3.97%) |
Mar 18, 2016 | 39.42 | 40.40 | 39.29 | 39.56 | 1,110,424 | +0.35(+0.90%) |
Mar 17, 2016 | 38.73 | 39.76 | 38.32 | 39.21 | 506,127 | +0.56(+1.44%) |
Mar 16, 2016 | 38.11 | 38.86 | 37.86 | 38.65 | 498,226 | +0.61(+1.60%) |
Mar 15, 2016 | 39.00 | 39.01 | 37.80 | 38.04 | 455,925 | -1.13(-2.89%) |
Mar 14, 2016 | 39.48 | 39.70 | 38.91 | 39.18 | 466,218 | -0.57(-1.43%) |
Mar 11, 2016 | 39.32 | 40.01 | 39.32 | 39.74 | 451,942 | +0.85(+2.17%) |
Mar 10, 2016 | 39.44 | 39.76 | 38.39 | 38.90 | 472,078 | -0.30(-0.75%) |
Mar 09, 2016 | 38.20 | 39.21 | 38.19 | 39.19 | 693,735 | +1.31(+3.47%) |
Mar 08, 2016 | 39.43 | 39.70 | 37.75 | 37.88 | 704,868 | -1.69(-4.28%) |
Mar 07, 2016 | 38.82 | 39.58 | 38.41 | 39.57 | 801,806 | +0.48(+1.24%) |
Mar 04, 2016 | 39.82 | 40.31 | 38.16 | 39.09 | 1,772,781 | -0.71(-1.78%) |
Mar 03, 2016 | 38.20 | 40.10 | 38.13 | 39.79 | 894,912 | +1.84(+4.85%) |
Mar 02, 2016 | 37.72 | 38.08 | 36.93 | 37.95 | 708,228 | +0.31(+0.83%) |
Mar 01, 2016 | 36.97 | 37.96 | 36.76 | 37.64 | 962,257 | +0.94(+2.57%) |
Feb 29, 2016 | 35.89 | 37.28 | 35.36 | 36.70 | 1,077,871 | +0.74(+2.06%) |
Feb 26, 2016 | 34.92 | 36.32 | 34.69 | 35.96 | 1,133,295 | +1.04(+2.99%) |
Feb 25, 2016 | 35.51 | 36.16 | 34.34 | 34.92 | 1,073,157 | +1.35(+4.01%) |
Feb 24, 2016 | 33.03 | 33.68 | 31.48 | 33.57 | 982,209 | -0.10(-0.29%) |
Feb 23, 2016 | 33.52 | 34.33 | 32.89 | 33.67 | 803,962 | -0.01(-0.02%) |
Feb 22, 2016 | 31.84 | 33.80 | 31.84 | 33.67 | 862,666 | +2.00(+6.30%) |
Feb 19, 2016 | 30.98 | 31.70 | 30.60 | 31.68 | 649,926 | +0.55(+1.77%) |
Feb 18, 2016 | 32.05 | 32.07 | 30.61 | 31.13 | 706,790 | -0.97(-3.02%) |
Feb 17, 2016 | 31.05 | 32.43 | 30.99 | 32.10 | 865,957 | +1.36(+4.42%) |
Feb 16, 2016 | 30.25 | 30.95 | 29.86 | 30.74 | 502,707 | +1.19(+4.02%) |
Feb 12, 2016 | 29.40 | 29.55 | 29.55 | 29.55 | 571,869 | +0.35(+1.21%) |
Feb 11, 2016 | 29.15 | 30.92 | 28.46 | 29.20 | 696,663 | -0.59(-1.98%) |
Feb 10, 2016 | 29.91 | 30.97 | 29.06 | 29.79 | 707,190 | +0.21(+0.69%) |
Feb 09, 2016 | 29.89 | 30.69 | 28.41 | 29.58 | 1,315,052 | -0.98(-3.20%) |
Feb 08, 2016 | 32.06 | 32.60 | 29.98 | 30.56 | 1,122,118 | -2.00(-6.14%) |
Feb 05, 2016 | 34.80 | 35.43 | 32.50 | 32.56 | 1,016,174 | -1.88(-5.47%) |
Feb 04, 2016 | 36.21 | 36.94 | 34.39 | 34.45 | 1,115,625 | -1.29(-3.61%) |
Feb 03, 2016 | 34.81 | 36.01 | 33.79 | 35.74 | 1,565,785 | +1.31(+3.82%) |
Feb 02, 2016 | 35.96 | 36.10 | 33.49 | 34.42 | 1,310,939 | -2.07(-5.68%) |
Feb 01, 2016 | 36.60 | 36.85 | 35.38 | 36.50 | 1,163,544 | -0.39(-1.06%) |
Jan 29, 2016 | 35.77 | 37.33 | 35.60 | 36.89 | 2,091,259 | +1.48(+4.17%) |
Jan 28, 2016 | 39.02 | 39.11 | 35.26 | 35.41 | 2,518,524 | -2.85(-7.44%) |
Jan 27, 2016 | 39.91 | 41.04 | 38.02 | 38.26 | 2,170,855 | -1.84(-4.58%) |
Jan 26, 2016 | 39.16 | 40.11 | 38.62 | 40.09 | 730,205 | +1.44(+3.74%) |
Jan 25, 2016 | 40.12 | 40.12 | 38.56 | 38.65 | 324,265 | -1.86(-4.59%) |
Jan 22, 2016 | 40.06 | 41.47 | 39.36 | 40.51 | 743,804 | +1.30(+3.31%) |
Jan 21, 2016 | 39.14 | 40.11 | 38.06 | 39.21 | 566,048 | +0.27(+0.69%) |
Jan 20, 2016 | 38.20 | 39.52 | 36.64 | 38.94 | 1,000,160 | +0.06(+0.15%) |
Jan 19, 2016 | 39.95 | 40.10 | 38.02 | 38.89 | 671,760 | -0.51(-1.30%) |
Jan 15, 2016 | 38.87 | 39.40 | 39.40 | 39.40 | 645,541 | -0.64(-1.61%) |
Jan 14, 2016 | 39.83 | 43.11 | 38.42 | 40.04 | 687,179 | +0.51(+1.28%) |
Jan 13, 2016 | 41.24 | 41.39 | 38.95 | 39.54 | 800,533 | -1.64(-3.98%) |
Jan 12, 2016 | 41.37 | 42.44 | 38.37 | 41.18 | 823,086 | +0.09(+0.22%) |
Jan 11, 2016 | 41.45 | 41.76 | 39.71 | 41.09 | 983,759 | -0.42(-1.00%) |
Jan 08, 2016 | 42.84 | 43.94 | 41.52 | 41.51 | 1,372,304 | -1.61(-3.73%) |
Jan 07, 2016 | 45.28 | 45.28 | 42.28 | 43.11 | 1,905,608 | -3.31(-7.14%) |
Jan 06, 2016 | 44.63 | 46.48 | 44.63 | 46.42 | 777,355 | +1.03(+2.26%) |
Jan 05, 2016 | 44.80 | 45.48 | 42.97 | 45.40 | 918,458 | +0.68(+1.51%) |