Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.72 | 36.01 | 35.17 | 35.67 | 898,343 | -0.09(-0.26%) |
Mar 30, 2016 | 35.86 | 35.97 | 35.62 | 35.76 | 758,379 | +0.00(+0.00%) |
Mar 29, 2016 | 35.67 | 35.90 | 35.31 | 35.76 | 766,955 | +0.23(+0.64%) |
Mar 28, 2016 | 34.86 | 35.83 | 34.69 | 35.53 | 1,018,349 | +0.71(+2.04%) |
Mar 24, 2016 | 34.27 | 34.82 | 34.82 | 34.82 | 975,708 | +0.35(+1.00%) |
Mar 23, 2016 | 35.19 | 35.19 | 34.23 | 34.48 | 1,122,469 | -0.80(-2.28%) |
Mar 22, 2016 | 35.47 | 35.70 | 35.00 | 35.28 | 980,632 | -0.34(-0.95%) |
Mar 21, 2016 | 35.03 | 35.68 | 34.95 | 35.62 | 918,566 | +0.46(+1.30%) |
Mar 18, 2016 | 35.23 | 35.62 | 34.93 | 35.16 | 1,227,738 | -0.09(-0.27%) |
Mar 17, 2016 | 34.48 | 35.35 | 34.12 | 35.26 | 1,073,252 | +0.72(+2.07%) |
Mar 16, 2016 | 33.93 | 34.76 | 33.90 | 34.54 | 1,155,206 | -0.04(-0.11%) |
Mar 15, 2016 | 35.04 | 35.22 | 34.47 | 34.58 | 894,555 | -0.60(-1.72%) |
Mar 14, 2016 | 35.98 | 36.06 | 34.82 | 35.18 | 1,183,426 | -0.56(-1.58%) |
Mar 11, 2016 | 35.94 | 36.10 | 35.66 | 35.75 | 969,223 | -0.03(-0.09%) |
Mar 10, 2016 | 35.64 | 35.99 | 34.85 | 35.78 | 1,393,054 | +0.61(+1.74%) |
Mar 09, 2016 | 35.10 | 35.29 | 34.61 | 35.17 | 732,705 | +0.23(+0.65%) |
Mar 08, 2016 | 35.76 | 35.98 | 34.88 | 34.94 | 1,164,472 | -0.72(-2.02%) |
Mar 07, 2016 | 33.77 | 36.16 | 33.28 | 35.66 | 2,881,801 | +2.04(+6.06%) |
Mar 04, 2016 | 33.23 | 34.46 | 33.23 | 33.62 | 2,289,688 | +0.79(+2.41%) |
Mar 03, 2016 | 32.33 | 32.93 | 32.32 | 32.83 | 1,757,664 | +0.23(+0.70%) |
Mar 02, 2016 | 32.53 | 32.65 | 32.05 | 32.61 | 870,783 | -0.09(-0.26%) |
Mar 01, 2016 | 31.64 | 32.70 | 31.37 | 32.69 | 1,199,668 | +0.99(+3.11%) |
Feb 29, 2016 | 31.56 | 32.03 | 31.44 | 31.70 | 697,085 | +0.09(+0.30%) |
Feb 26, 2016 | 31.30 | 31.70 | 31.13 | 31.61 | 657,421 | +0.38(+1.23%) |
Feb 25, 2016 | 31.38 | 31.40 | 30.79 | 31.23 | 825,652 | +0.04(+0.13%) |
Feb 24, 2016 | 30.21 | 31.29 | 30.07 | 31.19 | 923,351 | +0.87(+2.87%) |
Feb 23, 2016 | 30.20 | 30.55 | 29.78 | 30.32 | 961,647 | +0.45(+1.50%) |
Feb 22, 2016 | 29.44 | 30.00 | 29.35 | 29.87 | 845,399 | +0.28(+0.95%) |
Feb 19, 2016 | 29.60 | 29.73 | 29.11 | 29.59 | 923,059 | -0.21(-0.71%) |
Feb 18, 2016 | 29.28 | 29.99 | 28.56 | 29.80 | 1,522,259 | +0.19(+0.64%) |
Feb 17, 2016 | 29.60 | 30.03 | 29.34 | 29.61 | 1,140,503 | +0.13(+0.43%) |
Feb 16, 2016 | 28.69 | 29.70 | 28.46 | 29.49 | 1,214,073 | +1.07(+3.78%) |
Feb 12, 2016 | 28.51 | 28.41 | 28.41 | 28.41 | 843,347 | +0.05(+0.17%) |
Feb 11, 2016 | 28.41 | 28.85 | 28.11 | 28.37 | 581,570 | -0.34(-1.20%) |
Feb 10, 2016 | 28.67 | 29.26 | 28.51 | 28.71 | 634,640 | +0.23(+0.80%) |
Feb 09, 2016 | 28.86 | 29.34 | 28.37 | 28.48 | 863,657 | -0.63(-2.15%) |
Feb 08, 2016 | 29.02 | 29.21 | 28.57 | 29.11 | 853,042 | -0.16(-0.54%) |
Feb 05, 2016 | 29.55 | 29.91 | 29.04 | 29.27 | 943,114 | -0.32(-1.09%) |
Feb 04, 2016 | 30.16 | 30.22 | 29.01 | 29.59 | 1,177,355 | -1.00(-3.25%) |
Feb 03, 2016 | 30.87 | 30.90 | 30.04 | 30.58 | 1,047,971 | -0.17(-0.56%) |
Feb 02, 2016 | 30.57 | 30.84 | 30.35 | 30.76 | 952,835 | +0.03(+0.10%) |
Feb 01, 2016 | 30.10 | 30.74 | 29.95 | 30.72 | 1,116,865 | +0.33(+1.08%) |
Jan 29, 2016 | 29.35 | 30.42 | 29.35 | 30.40 | 747,282 | +1.17(+4.00%) |
Jan 28, 2016 | 29.28 | 29.49 | 28.91 | 29.23 | 454,630 | +0.16(+0.57%) |
Jan 27, 2016 | 29.24 | 29.56 | 28.76 | 29.06 | 617,031 | -0.23(-0.78%) |
Jan 26, 2016 | 28.36 | 29.45 | 28.36 | 29.29 | 514,955 | +1.00(+3.55%) |
Jan 25, 2016 | 28.73 | 28.82 | 28.23 | 28.29 | 481,659 | -0.55(-1.90%) |
Jan 22, 2016 | 28.84 | 28.98 | 28.40 | 28.84 | 771,107 | +0.37(+1.29%) |
Jan 21, 2016 | 28.49 | 29.24 | 28.19 | 28.47 | 1,239,329 | +0.13(+0.47%) |
Jan 20, 2016 | 27.82 | 28.55 | 27.28 | 28.33 | 1,032,075 | +0.21(+0.75%) |
Jan 19, 2016 | 28.49 | 28.63 | 27.84 | 28.12 | 1,244,914 | -0.06(-0.22%) |
Jan 15, 2016 | 27.64 | 28.18 | 28.18 | 28.18 | 1,304,699 | -0.52(-1.80%) |
Jan 14, 2016 | 29.05 | 29.50 | 28.22 | 28.70 | 1,677,000 | -0.46(-1.59%) |
Jan 13, 2016 | 30.22 | 30.21 | 29.11 | 29.16 | 1,399,475 | -1.06(-3.50%) |
Jan 12, 2016 | 29.64 | 31.85 | 29.37 | 30.22 | 2,518,452 | +1.44(+5.01%) |
Jan 11, 2016 | 29.24 | 29.50 | 28.47 | 28.78 | 1,041,028 | -0.22(-0.76%) |
Jan 08, 2016 | 29.39 | 30.06 | 28.90 | 29.00 | 1,882,868 | -0.45(-1.54%) |
Jan 07, 2016 | 29.21 | 29.94 | 29.13 | 29.45 | 1,145,186 | -0.18(-0.61%) |
Jan 06, 2016 | 29.75 | 29.95 | 29.21 | 29.63 | 1,107,299 | -0.40(-1.33%) |
Jan 05, 2016 | 30.05 | 30.39 | 29.43 | 30.03 | 1,293,251 | -0.02(-0.05%) |