Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.36 | 40.62 | 40.36 | 40.47 | 101,195 | +0.09(+0.21%) |
Mar 30, 2016 | 40.46 | 40.64 | 40.35 | 40.39 | 37,916 | +0.13(+0.33%) |
Mar 29, 2016 | 39.61 | 40.28 | 39.55 | 40.25 | 131,470 | +0.50(+1.25%) |
Mar 28, 2016 | 39.87 | 39.87 | 39.66 | 39.75 | 102,551 | +0.00(+0.00%) |
Mar 24, 2016 | 39.55 | 39.75 | 39.75 | 39.75 | 117,278 | -0.06(-0.14%) |
Mar 23, 2016 | 40.21 | 40.21 | 39.78 | 39.81 | 43,204 | -0.56(-1.38%) |
Mar 22, 2016 | 39.99 | 40.44 | 39.99 | 40.37 | 27,320 | +0.07(+0.17%) |
Mar 21, 2016 | 40.05 | 40.31 | 40.05 | 40.30 | 18,750 | +0.12(+0.31%) |
Mar 18, 2016 | 39.94 | 40.20 | 39.92 | 40.18 | 58,990 | +0.32(+0.79%) |
Mar 17, 2016 | 39.78 | 39.93 | 39.56 | 39.86 | 78,168 | +0.07(+0.17%) |
Mar 16, 2016 | 39.45 | 39.86 | 39.35 | 39.80 | 82,733 | +0.34(+0.87%) |
Mar 15, 2016 | 39.44 | 39.51 | 39.37 | 39.45 | 28,582 | -0.32(-0.79%) |
Mar 14, 2016 | 39.63 | 39.82 | 39.61 | 39.77 | 60,504 | +0.03(+0.07%) |
Mar 11, 2016 | 39.42 | 39.74 | 39.34 | 39.74 | 43,854 | +0.83(+2.14%) |
Mar 10, 2016 | 39.24 | 39.38 | 38.52 | 38.91 | 28,798 | -0.10(-0.24%) |
Mar 09, 2016 | 38.95 | 39.03 | 38.77 | 39.00 | 45,400 | +0.23(+0.59%) |
Mar 08, 2016 | 39.18 | 39.18 | 38.78 | 38.78 | 29,624 | -0.63(-1.60%) |
Mar 07, 2016 | 39.09 | 39.64 | 39.09 | 39.41 | 77,120 | +0.08(+0.19%) |
Mar 04, 2016 | 39.35 | 39.59 | 39.15 | 39.33 | 40,913 | +0.04(+0.10%) |
Mar 03, 2016 | 39.23 | 39.31 | 38.99 | 39.29 | 72,631 | +0.07(+0.17%) |
Mar 02, 2016 | 39.25 | 39.25 | 38.97 | 39.22 | 137,707 | -0.02(-0.05%) |
Mar 01, 2016 | 38.49 | 39.24 | 38.38 | 39.24 | 122,234 | +1.05(+2.75%) |
Feb 29, 2016 | 38.45 | 38.66 | 38.18 | 38.19 | 44,591 | -0.30(-0.77%) |
Feb 26, 2016 | 38.71 | 38.71 | 38.39 | 38.49 | 55,454 | +0.06(+0.15%) |
Feb 25, 2016 | 38.09 | 38.43 | 37.86 | 38.43 | 31,010 | +0.40(+1.05%) |
Feb 24, 2016 | 37.21 | 38.08 | 37.00 | 38.03 | 71,097 | +0.40(+1.07%) |
Feb 23, 2016 | 38.02 | 38.05 | 37.63 | 37.63 | 380,416 | -0.55(-1.45%) |
Feb 22, 2016 | 37.88 | 38.18 | 37.88 | 38.18 | 47,587 | +0.64(+1.70%) |
Feb 19, 2016 | 37.26 | 37.56 | 37.07 | 37.54 | 126,135 | +0.17(+0.46%) |
Feb 18, 2016 | 37.83 | 37.83 | 37.33 | 37.37 | 146,943 | -0.34(-0.91%) |
Feb 17, 2016 | 37.10 | 37.73 | 37.10 | 37.72 | 138,516 | +0.88(+2.39%) |
Feb 16, 2016 | 36.33 | 36.84 | 36.30 | 36.84 | 204,275 | +0.95(+2.63%) |
Feb 12, 2016 | 35.49 | 35.89 | 35.89 | 35.89 | 121,877 | +0.75(+2.15%) |
Feb 11, 2016 | 34.64 | 35.37 | 34.64 | 35.14 | 228,525 | -0.21(-0.61%) |
Feb 10, 2016 | 35.48 | 36.02 | 35.29 | 35.35 | 107,332 | +0.24(+0.69%) |
Feb 09, 2016 | 34.83 | 35.63 | 34.79 | 35.11 | 219,755 | -0.23(-0.65%) |
Feb 08, 2016 | 35.71 | 35.71 | 34.74 | 35.34 | 232,305 | -0.91(-2.50%) |
Feb 05, 2016 | 37.40 | 37.40 | 36.12 | 36.24 | 238,491 | -1.24(-3.31%) |
Feb 04, 2016 | 37.29 | 37.78 | 37.23 | 37.49 | 75,904 | +0.14(+0.38%) |
Feb 03, 2016 | 37.58 | 37.58 | 36.56 | 37.34 | 99,819 | +0.03(+0.08%) |
Feb 02, 2016 | 38.05 | 38.05 | 37.17 | 37.31 | 361,195 | -1.13(-2.93%) |
Feb 01, 2016 | 37.94 | 38.46 | 37.78 | 38.44 | 96,959 | +0.35(+0.93%) |
Jan 29, 2016 | 37.20 | 38.13 | 37.20 | 38.09 | 63,134 | +0.96(+2.60%) |
Jan 28, 2016 | 37.51 | 37.51 | 36.69 | 37.12 | 70,535 | -0.05(-0.13%) |
Jan 27, 2016 | 37.78 | 38.02 | 37.00 | 37.17 | 60,473 | -0.72(-1.89%) |
Jan 26, 2016 | 37.52 | 38.02 | 37.33 | 37.89 | 70,515 | +0.50(+1.33%) |
Jan 25, 2016 | 37.89 | 37.90 | 37.34 | 37.39 | 36,575 | -0.61(-1.61%) |
Jan 22, 2016 | 37.85 | 38.07 | 37.73 | 38.00 | 126,138 | +0.83(+2.24%) |
Jan 21, 2016 | 37.20 | 37.59 | 36.89 | 37.17 | 92,320 | +0.10(+0.26%) |
Jan 20, 2016 | 36.55 | 37.40 | 35.73 | 37.08 | 490,895 | -0.06(-0.15%) |
Jan 19, 2016 | 37.61 | 37.70 | 36.74 | 37.13 | 193,218 | -0.01(-0.03%) |
Jan 15, 2016 | 37.13 | 37.14 | 37.14 | 37.14 | 427,619 | -1.11(-2.90%) |
Jan 14, 2016 | 37.78 | 38.56 | 37.12 | 38.25 | 125,696 | +0.65(+1.73%) |
Jan 13, 2016 | 39.11 | 39.15 | 37.54 | 37.60 | 101,509 | -1.40(-3.60%) |
Jan 12, 2016 | 38.90 | 39.19 | 38.48 | 39.00 | 394,081 | +0.42(+1.09%) |
Jan 11, 2016 | 38.69 | 38.79 | 38.05 | 38.58 | 598,849 | -0.10(-0.25%) |
Jan 08, 2016 | 39.41 | 39.46 | 38.61 | 38.68 | 76,789 | -0.42(-1.07%) |
Jan 07, 2016 | 39.32 | 39.81 | 39.05 | 39.10 | 81,548 | -1.06(-2.64%) |
Jan 06, 2016 | 40.09 | 40.38 | 39.85 | 40.16 | 43,238 | -0.52(-1.27%) |
Jan 05, 2016 | 40.83 | 40.85 | 40.51 | 40.68 | 62,491 | -0.04(-0.09%) |