Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.18 | 36.40 | 36.18 | 36.33 | 5,759 | -0.06(-0.16%) |
Mar 30, 2016 | 36.50 | 36.50 | 36.31 | 36.39 | 5,867 | +0.19(+0.51%) |
Mar 29, 2016 | 35.76 | 36.20 | 35.68 | 36.20 | 3,157 | +0.57(+1.59%) |
Mar 28, 2016 | 35.27 | 35.64 | 35.11 | 35.64 | 2,395 | +0.37(+1.06%) |
Mar 24, 2016 | 35.27 | 35.27 | 35.27 | 35.27 | 3,172 | -0.36(-1.00%) |
Mar 23, 2016 | 35.78 | 35.78 | 35.49 | 35.62 | 3,086 | -0.06(-0.17%) |
Mar 22, 2016 | 35.69 | 35.81 | 35.62 | 35.68 | 2,782 | -0.05(-0.13%) |
Mar 21, 2016 | 35.99 | 36.03 | 35.73 | 35.73 | 6,372 | -0.33(-0.90%) |
Mar 18, 2016 | 36.18 | 36.18 | 35.97 | 36.05 | 5,036 | -0.10(-0.27%) |
Mar 17, 2016 | 35.76 | 36.15 | 35.76 | 36.15 | 1,732 | +0.51(+1.44%) |
Mar 16, 2016 | 35.05 | 35.64 | 35.05 | 35.64 | 2,263 | +0.52(+1.49%) |
Mar 15, 2016 | 35.06 | 35.20 | 34.78 | 35.12 | 4,588 | -0.08(-0.23%) |
Mar 14, 2016 | 35.13 | 35.23 | 35.12 | 35.20 | 5,707 | +0.15(+0.42%) |
Mar 11, 2016 | 34.86 | 35.05 | 34.86 | 35.05 | 56,955 | +0.69(+1.99%) |
Mar 10, 2016 | 34.49 | 34.49 | 34.30 | 34.36 | 6,079 | -0.10(-0.28%) |
Mar 09, 2016 | 34.35 | 34.59 | 34.35 | 34.46 | 4,499 | -0.09(-0.26%) |
Mar 08, 2016 | 34.52 | 34.55 | 34.33 | 34.55 | 5,437 | +0.04(+0.12%) |
Mar 07, 2016 | 34.41 | 34.61 | 34.40 | 34.51 | 3,188 | -0.12(-0.35%) |
Mar 04, 2016 | 34.50 | 34.50 | 34.38 | 34.63 | 4,217 | +0.16(+0.47%) |
Mar 03, 2016 | 34.37 | 34.47 | 34.37 | 34.47 | 2,373 | +0.19(+0.56%) |
Mar 02, 2016 | 34.04 | 34.31 | 34.04 | 34.28 | 6,511 | +0.29(+0.87%) |
Mar 01, 2016 | 33.57 | 34.10 | 33.57 | 33.98 | 6,556 | +0.69(+2.08%) |
Feb 29, 2016 | 33.38 | 33.63 | 33.24 | 33.29 | 5,272 | -0.23(-0.67%) |
Feb 26, 2016 | 33.54 | 33.56 | 33.46 | 33.51 | 484,351 | +0.01(+0.02%) |
Feb 25, 2016 | 33.24 | 33.54 | 33.24 | 33.51 | 3,472 | +0.51(+1.54%) |
Feb 24, 2016 | 32.82 | 33.15 | 32.71 | 33.00 | 5,590 | +0.03(+0.10%) |
Feb 23, 2016 | 33.08 | 33.19 | 32.96 | 32.96 | 2,927 | -0.31(-0.94%) |
Feb 22, 2016 | 33.48 | 33.49 | 33.27 | 33.28 | 1,883 | +0.20(+0.62%) |
Feb 19, 2016 | 33.00 | 33.12 | 32.96 | 33.07 | 4,810 | +0.40(+1.22%) |
Feb 18, 2016 | 32.56 | 32.86 | 32.53 | 32.67 | 18,081 | +0.03(+0.10%) |
Feb 17, 2016 | 32.70 | 32.82 | 32.61 | 32.64 | 8,547 | +0.37(+1.14%) |
Feb 16, 2016 | 32.30 | 32.32 | 32.04 | 32.27 | 5,833 | +0.64(+2.01%) |
Feb 12, 2016 | 31.49 | 31.64 | 31.64 | 31.64 | 7,102 | +0.26(+0.83%) |
Feb 11, 2016 | 31.34 | 31.43 | 31.28 | 31.37 | 5,410 | -0.39(-1.23%) |
Feb 10, 2016 | 31.74 | 31.97 | 31.74 | 31.77 | 6,248 | +0.19(+0.59%) |
Feb 09, 2016 | 31.50 | 31.68 | 31.50 | 31.58 | 2,489 | -0.11(-0.34%) |
Feb 08, 2016 | 32.44 | 32.44 | 31.68 | 31.69 | 2,441 | -0.99(-3.02%) |
Feb 05, 2016 | 33.10 | 33.10 | 32.67 | 32.67 | 3,699 | -0.65(-1.95%) |
Feb 04, 2016 | 33.35 | 33.40 | 33.28 | 33.32 | 2,669 | +0.09(+0.28%) |
Feb 03, 2016 | 33.12 | 33.30 | 32.88 | 33.23 | 7,600 | +0.35(+1.07%) |
Feb 02, 2016 | 33.07 | 33.07 | 32.85 | 32.88 | 3,961 | -0.60(-1.78%) |
Feb 01, 2016 | 33.31 | 33.57 | 33.22 | 33.47 | 7,171 | +0.36(+1.08%) |
Jan 29, 2016 | 32.76 | 33.14 | 32.76 | 33.11 | 2,706 | +0.72(+2.22%) |
Jan 28, 2016 | 32.57 | 32.60 | 32.40 | 32.40 | 6,360 | -0.21(-0.65%) |
Jan 27, 2016 | 32.72 | 32.85 | 32.61 | 32.61 | 1,943 | -0.36(-1.09%) |
Jan 26, 2016 | 32.51 | 32.97 | 32.51 | 32.97 | 3,060 | +0.61(+1.89%) |
Jan 25, 2016 | 32.36 | 32.53 | 32.36 | 32.36 | 11,719 | -0.24(-0.75%) |
Jan 22, 2016 | 32.53 | 32.71 | 32.48 | 32.60 | 2,910 | +0.74(+2.34%) |
Jan 21, 2016 | 31.74 | 31.85 | 31.70 | 31.85 | 2,767 | -0.16(-0.51%) |
Jan 20, 2016 | 32.14 | 32.14 | 31.20 | 32.02 | 28,021 | -0.42(-1.31%) |
Jan 19, 2016 | 32.65 | 32.65 | 32.37 | 32.44 | 12,565 | +0.15(+0.46%) |
Jan 15, 2016 | 32.18 | 32.30 | 32.30 | 32.30 | 40,288 | -0.77(-2.32%) |
Jan 14, 2016 | 32.86 | 33.11 | 32.81 | 33.06 | 37,304 | +0.34(+1.05%) |
Jan 13, 2016 | 33.51 | 33.51 | 32.72 | 32.72 | 3,525 | -0.42(-1.28%) |
Jan 12, 2016 | 33.49 | 33.49 | 33.14 | 33.14 | 2,340 | -0.24(-0.72%) |
Jan 11, 2016 | 33.24 | 33.39 | 33.24 | 33.39 | 3,224 | +0.20(+0.60%) |
Jan 08, 2016 | 33.57 | 33.57 | 33.19 | 33.19 | 3,319 | -0.39(-1.17%) |
Jan 07, 2016 | 33.89 | 34.07 | 33.57 | 33.58 | 32,878 | -0.60(-1.77%) |
Jan 06, 2016 | 34.09 | 34.35 | 34.09 | 34.18 | 5,320 | -0.45(-1.30%) |
Jan 05, 2016 | 34.20 | 34.65 | 34.19 | 34.63 | 6,548 | +0.45(+1.31%) |