Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.93 | 35.35 | 34.83 | 35.29 | 5,952,700 | +0.45(+1.29%) |
Mar 30, 2016 | 34.87 | 35.07 | 34.60 | 34.84 | 2,064,879 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.87 | 34.28 | 34.87 | 2,962,157 | +0.37(+1.08%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,482 | +0.03(+0.09%) |
Mar 24, 2016 | 34.49 | 34.46 | 34.46 | 34.46 | 2,831,467 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.77 | 34.12 | 34.59 | 3,794,949 | +0.28(+0.83%) |
Mar 22, 2016 | 34.33 | 34.50 | 34.10 | 34.31 | 2,719,196 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.43 | 33.88 | 34.22 | 2,807,393 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.63 | 34.16 | 34.17 | 7,086,849 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.55 | 33.84 | 34.47 | 5,025,318 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.80 | 5,226,365 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,186 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.20 | 33.39 | 3,017,627 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,194 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.27 | 33.70 | 3,170,049 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.35 | 33.65 | 4,809,894 | +0.08(+0.25%) |
Mar 08, 2016 | 33.14 | 33.58 | 32.91 | 33.57 | 4,852,473 | +0.47(+1.43%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,930,726 | +0.01(+0.05%) |
Mar 04, 2016 | 32.40 | 33.16 | 32.20 | 33.08 | 5,058,973 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.60 | 31.60 | 32.53 | 5,501,902 | +0.58(+1.81%) |
Mar 02, 2016 | 31.54 | 31.98 | 30.73 | 31.95 | 4,377,072 | +0.34(+1.08%) |
Mar 01, 2016 | 31.85 | 32.06 | 31.48 | 31.61 | 3,947,849 | -0.03(-0.09%) |
Feb 29, 2016 | 31.56 | 32.00 | 31.44 | 31.64 | 3,280,021 | +0.08(+0.26%) |
Feb 26, 2016 | 32.35 | 32.49 | 31.47 | 31.56 | 5,163,711 | -0.88(-2.72%) |
Feb 25, 2016 | 32.26 | 32.45 | 32.10 | 32.44 | 2,702,392 | +0.25(+0.78%) |
Feb 24, 2016 | 32.26 | 32.66 | 31.85 | 32.19 | 4,864,206 | -0.14(-0.44%) |
Feb 23, 2016 | 32.35 | 32.47 | 32.03 | 32.33 | 4,605,947 | -0.19(-0.57%) |
Feb 22, 2016 | 31.98 | 32.59 | 31.91 | 32.52 | 6,009,185 | +0.65(+2.02%) |
Feb 19, 2016 | 31.82 | 32.07 | 31.43 | 31.87 | 4,815,527 | +0.10(+0.30%) |
Feb 18, 2016 | 31.11 | 31.93 | 30.90 | 31.77 | 4,571,921 | +0.71(+2.29%) |
Feb 17, 2016 | 31.22 | 31.30 | 30.81 | 31.06 | 4,586,517 | -0.14(-0.45%) |
Feb 16, 2016 | 31.21 | 31.24 | 30.83 | 31.20 | 4,203,867 | +0.13(+0.43%) |
Feb 12, 2016 | 31.10 | 31.07 | 31.07 | 31.07 | 3,266,262 | +0.00(+0.00%) |
Feb 11, 2016 | 31.49 | 31.75 | 30.99 | 31.07 | 4,662,078 | -0.56(-1.76%) |
Feb 10, 2016 | 31.30 | 31.84 | 31.01 | 31.62 | 4,555,949 | +0.19(+0.61%) |
Feb 09, 2016 | 31.01 | 31.64 | 30.84 | 31.43 | 5,069,028 | +0.29(+0.93%) |
Feb 08, 2016 | 31.81 | 32.14 | 31.02 | 31.14 | 7,124,821 | -0.68(-2.14%) |
Feb 05, 2016 | 31.22 | 31.94 | 30.99 | 31.83 | 5,550,503 | +0.36(+1.16%) |
Feb 04, 2016 | 31.29 | 31.77 | 31.19 | 31.46 | 4,263,849 | +0.20(+0.64%) |
Feb 03, 2016 | 30.92 | 31.46 | 30.82 | 31.26 | 5,079,426 | +0.52(+1.69%) |
Feb 02, 2016 | 30.50 | 30.76 | 30.25 | 30.74 | 4,517,346 | +0.05(+0.17%) |
Feb 01, 2016 | 30.53 | 30.84 | 30.33 | 30.69 | 4,088,610 | +0.06(+0.19%) |
Jan 29, 2016 | 30.22 | 30.73 | 30.20 | 30.63 | 4,723,767 | +0.69(+2.30%) |
Jan 28, 2016 | 29.45 | 30.17 | 29.19 | 29.94 | 2,892,506 | +0.57(+1.94%) |
Jan 27, 2016 | 29.24 | 29.59 | 29.04 | 29.37 | 2,998,662 | +0.16(+0.56%) |
Jan 26, 2016 | 28.97 | 29.44 | 28.88 | 29.21 | 3,250,669 | +0.30(+1.03%) |
Jan 25, 2016 | 29.58 | 29.63 | 28.74 | 28.91 | 5,207,457 | -0.66(-2.23%) |
Jan 22, 2016 | 29.27 | 29.79 | 29.00 | 29.57 | 6,657,657 | +0.58(+2.00%) |
Jan 21, 2016 | 28.90 | 29.16 | 28.61 | 28.99 | 5,016,738 | +0.09(+0.31%) |
Jan 20, 2016 | 29.41 | 29.59 | 28.29 | 28.90 | 5,016,294 | -0.64(-2.16%) |
Jan 19, 2016 | 29.59 | 29.87 | 29.37 | 29.54 | 6,028,982 | +0.17(+0.58%) |
Jan 15, 2016 | 29.09 | 29.37 | 29.37 | 29.37 | 7,486,043 | -0.10(-0.35%) |
Jan 14, 2016 | 28.70 | 29.67 | 28.70 | 29.47 | 6,511,847 | +0.71(+2.48%) |
Jan 13, 2016 | 28.65 | 29.16 | 28.48 | 28.76 | 4,839,442 | +0.13(+0.47%) |
Jan 12, 2016 | 28.72 | 28.78 | 28.21 | 28.63 | 4,036,076 | +0.00(+0.00%) |
Jan 11, 2016 | 28.50 | 28.83 | 28.42 | 28.63 | 3,532,697 | +0.13(+0.47%) |
Jan 08, 2016 | 28.81 | 29.01 | 28.44 | 28.50 | 3,628,738 | -0.29(-1.00%) |
Jan 07, 2016 | 28.30 | 28.87 | 28.20 | 28.78 | 5,020,926 | +0.15(+0.52%) |
Jan 06, 2016 | 28.66 | 28.81 | 28.51 | 28.64 | 2,497,871 | -0.24(-0.82%) |
Jan 05, 2016 | 28.73 | 28.92 | 28.21 | 28.87 | 2,999,386 | +0.17(+0.59%) |