Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.42 | 38.42 | 38.16 | 38.32 | 38,405 | -0.61(-1.56%) |
Mar 30, 2016 | 39.05 | 39.16 | 38.89 | 38.93 | 14,233 | +0.14(+0.35%) |
Mar 29, 2016 | 38.67 | 38.90 | 38.59 | 38.80 | 6,780 | +0.41(+1.06%) |
Mar 28, 2016 | 38.32 | 38.65 | 38.32 | 38.39 | 8,246 | +0.61(+1.61%) |
Mar 24, 2016 | 37.56 | 37.78 | 37.78 | 37.78 | 4,026 | -0.24(-0.64%) |
Mar 23, 2016 | 38.35 | 38.35 | 38.01 | 38.03 | 18,002 | -0.40(-1.03%) |
Mar 22, 2016 | 38.21 | 38.42 | 38.21 | 38.42 | 33,045 | +0.40(+1.04%) |
Mar 21, 2016 | 38.03 | 38.13 | 37.98 | 38.03 | 6,971 | +0.12(+0.31%) |
Mar 18, 2016 | 37.86 | 38.04 | 37.82 | 37.91 | 10,550 | -0.14(-0.36%) |
Mar 17, 2016 | 37.70 | 38.09 | 37.70 | 38.04 | 12,858 | +0.24(+0.65%) |
Mar 16, 2016 | 37.58 | 37.84 | 37.46 | 37.80 | 27,243 | +0.03(+0.09%) |
Mar 15, 2016 | 37.81 | 37.81 | 37.59 | 37.77 | 71,670 | -0.46(-1.19%) |
Mar 14, 2016 | 37.96 | 38.24 | 37.96 | 38.22 | 50,960 | +0.24(+0.65%) |
Mar 11, 2016 | 37.56 | 37.98 | 37.56 | 37.98 | 37,727 | +1.04(+2.81%) |
Mar 10, 2016 | 37.34 | 37.53 | 36.75 | 36.94 | 37,774 | -0.10(-0.27%) |
Mar 09, 2016 | 37.20 | 37.20 | 36.89 | 37.04 | 11,867 | -0.29(-0.77%) |
Mar 08, 2016 | 37.28 | 37.53 | 37.24 | 37.33 | 13,865 | -0.38(-1.01%) |
Mar 07, 2016 | 37.68 | 37.83 | 37.60 | 37.71 | 62,048 | -0.41(-1.07%) |
Mar 04, 2016 | 38.23 | 38.23 | 37.92 | 38.11 | 18,058 | +0.73(+1.97%) |
Mar 03, 2016 | 37.37 | 37.49 | 37.33 | 37.38 | 10,852 | +0.10(+0.27%) |
Mar 02, 2016 | 37.05 | 37.28 | 37.01 | 37.28 | 5,020 | +0.75(+2.06%) |
Mar 01, 2016 | 36.36 | 36.68 | 36.23 | 36.52 | 16,608 | +0.57(+1.57%) |
Feb 29, 2016 | 36.19 | 36.19 | 35.87 | 35.96 | 4,975 | -0.41(-1.14%) |
Feb 26, 2016 | 36.74 | 36.74 | 36.29 | 36.37 | 10,238 | -0.09(-0.25%) |
Feb 25, 2016 | 36.23 | 36.50 | 36.23 | 36.47 | 19,813 | +0.68(+1.89%) |
Feb 24, 2016 | 35.59 | 35.88 | 35.20 | 35.79 | 44,644 | +0.24(+0.67%) |
Feb 23, 2016 | 35.98 | 36.17 | 35.55 | 35.55 | 30,512 | -0.62(-1.70%) |
Feb 22, 2016 | 36.04 | 36.22 | 35.94 | 36.17 | 43,692 | +0.74(+2.10%) |
Feb 19, 2016 | 35.51 | 35.53 | 35.27 | 35.43 | 51,771 | -0.16(-0.45%) |
Feb 18, 2016 | 36.14 | 36.14 | 35.43 | 35.59 | 28,298 | +0.01(+0.04%) |
Feb 17, 2016 | 35.56 | 35.71 | 35.45 | 35.57 | 4,317 | +0.55(+1.56%) |
Feb 16, 2016 | 34.78 | 35.05 | 34.78 | 35.03 | 7,342 | +0.93(+2.74%) |
Feb 12, 2016 | 33.69 | 34.09 | 34.09 | 34.09 | 39,195 | +0.16(+0.47%) |
Feb 11, 2016 | 33.99 | 34.11 | 33.79 | 33.93 | 117,712 | -0.63(-1.83%) |
Feb 10, 2016 | 35.02 | 35.14 | 34.51 | 34.57 | 33,615 | -0.95(-2.69%) |
Feb 09, 2016 | 35.33 | 35.60 | 35.20 | 35.52 | 107,484 | -0.72(-1.98%) |
Feb 08, 2016 | 36.20 | 36.32 | 35.74 | 36.24 | 47,285 | +0.11(+0.30%) |
Feb 05, 2016 | 36.58 | 36.58 | 35.98 | 36.13 | 68,629 | -0.63(-1.72%) |
Feb 04, 2016 | 36.75 | 37.02 | 36.63 | 36.76 | 112,895 | -0.29(-0.77%) |
Feb 03, 2016 | 37.37 | 37.37 | 36.51 | 37.05 | 14,759 | -0.73(-1.94%) |
Feb 02, 2016 | 37.93 | 38.12 | 37.55 | 37.78 | 12,733 | -0.73(-1.89%) |
Feb 01, 2016 | 38.03 | 38.57 | 38.03 | 38.51 | 1,897,311 | +0.42(+1.12%) |
Jan 29, 2016 | 37.31 | 38.25 | 37.29 | 38.09 | 4,108,499 | +1.21(+3.27%) |
Jan 28, 2016 | 37.02 | 37.07 | 36.57 | 36.88 | 78,971 | +0.13(+0.34%) |
Jan 27, 2016 | 36.69 | 37.31 | 36.55 | 36.75 | 177,141 | +0.30(+0.81%) |
Jan 26, 2016 | 36.36 | 36.61 | 36.25 | 36.46 | 22,598 | +0.39(+1.08%) |
Jan 25, 2016 | 36.37 | 36.39 | 36.07 | 36.07 | 13,044 | -0.42(-1.14%) |
Jan 22, 2016 | 35.80 | 36.65 | 35.80 | 36.48 | 24,904 | +1.41(+4.03%) |
Jan 21, 2016 | 34.47 | 35.25 | 34.47 | 35.07 | 15,824 | -0.18(-0.50%) |
Jan 20, 2016 | 35.51 | 35.51 | 34.60 | 35.25 | 26,125 | -1.38(-3.77%) |
Jan 19, 2016 | 36.72 | 36.84 | 36.30 | 36.63 | 21,192 | +0.19(+0.52%) |
Jan 15, 2016 | 36.26 | 36.44 | 36.44 | 36.44 | 33,866 | -0.96(-2.57%) |
Jan 14, 2016 | 36.88 | 37.44 | 36.88 | 37.40 | 16,255 | +0.34(+0.92%) |
Jan 13, 2016 | 37.62 | 37.69 | 36.99 | 37.06 | 91,780 | -0.28(-0.76%) |
Jan 12, 2016 | 37.19 | 37.43 | 37.02 | 37.34 | 20,072 | -0.25(-0.67%) |
Jan 11, 2016 | 37.52 | 37.59 | 37.17 | 37.59 | 74,000 | +0.19(+0.51%) |
Jan 08, 2016 | 38.12 | 38.12 | 37.39 | 37.40 | 12,618 | -0.65(-1.71%) |
Jan 07, 2016 | 38.06 | 38.42 | 38.04 | 38.05 | 27,145 | -0.75(-1.92%) |
Jan 06, 2016 | 38.73 | 38.85 | 38.54 | 38.80 | 19,087 | -0.77(-1.94%) |
Jan 05, 2016 | 39.39 | 39.57 | 39.37 | 39.56 | 21,970 | +0.54(+1.39%) |