Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.93 | 39.20 | 38.55 | 39.02 | 93,038 | +0.02(+0.05%) |
Mar 30, 2016 | 39.09 | 39.45 | 38.84 | 39.00 | 91,666 | +0.09(+0.23%) |
Mar 29, 2016 | 37.60 | 38.91 | 37.14 | 38.91 | 227,873 | +1.35(+3.59%) |
Mar 28, 2016 | 38.08 | 38.08 | 37.32 | 37.56 | 118,973 | -0.43(-1.13%) |
Mar 24, 2016 | 38.86 | 37.99 | 37.99 | 37.99 | 196,237 | -1.06(-2.73%) |
Mar 23, 2016 | 39.72 | 39.90 | 39.03 | 39.05 | 258,317 | -0.80(-2.01%) |
Mar 22, 2016 | 39.49 | 39.93 | 39.42 | 39.86 | 130,569 | +0.18(+0.44%) |
Mar 21, 2016 | 39.38 | 39.88 | 39.27 | 39.68 | 153,740 | +0.20(+0.52%) |
Mar 18, 2016 | 38.73 | 39.58 | 38.63 | 39.47 | 244,413 | +0.92(+2.38%) |
Mar 17, 2016 | 38.47 | 38.80 | 38.04 | 38.56 | 243,770 | +0.12(+0.30%) |
Mar 16, 2016 | 37.51 | 38.52 | 37.51 | 38.44 | 216,787 | +0.73(+1.94%) |
Mar 15, 2016 | 37.50 | 37.80 | 37.36 | 37.71 | 153,704 | -0.10(-0.26%) |
Mar 14, 2016 | 37.54 | 38.02 | 37.17 | 37.80 | 152,324 | +0.19(+0.49%) |
Mar 11, 2016 | 37.25 | 37.68 | 37.09 | 37.62 | 151,951 | +0.67(+1.82%) |
Mar 10, 2016 | 37.51 | 37.55 | 36.43 | 36.95 | 211,996 | -0.34(-0.92%) |
Mar 09, 2016 | 36.56 | 37.32 | 36.48 | 37.29 | 164,216 | +0.81(+2.22%) |
Mar 08, 2016 | 37.06 | 37.93 | 36.47 | 36.48 | 298,064 | -0.62(-1.68%) |
Mar 07, 2016 | 35.57 | 37.52 | 35.52 | 37.10 | 248,375 | +1.40(+3.91%) |
Mar 04, 2016 | 35.71 | 35.97 | 35.53 | 35.71 | 129,197 | +0.03(+0.08%) |
Mar 03, 2016 | 34.95 | 35.78 | 34.81 | 35.68 | 183,537 | +0.74(+2.11%) |
Mar 02, 2016 | 34.60 | 35.13 | 34.43 | 34.94 | 178,838 | +0.27(+0.79%) |
Mar 01, 2016 | 34.20 | 34.77 | 33.91 | 34.67 | 167,032 | +0.49(+1.42%) |
Feb 29, 2016 | 34.22 | 34.74 | 34.01 | 34.18 | 159,664 | -0.04(-0.11%) |
Feb 26, 2016 | 33.89 | 34.28 | 33.59 | 34.22 | 177,900 | +0.32(+0.95%) |
Feb 25, 2016 | 33.95 | 34.05 | 32.84 | 33.90 | 391,455 | +0.08(+0.23%) |
Feb 24, 2016 | 33.29 | 34.07 | 32.95 | 33.82 | 154,138 | +0.18(+0.55%) |
Feb 23, 2016 | 33.44 | 34.07 | 33.18 | 33.64 | 286,950 | +0.27(+0.82%) |
Feb 22, 2016 | 33.31 | 33.64 | 32.81 | 33.36 | 398,656 | +0.45(+1.36%) |
Feb 19, 2016 | 32.44 | 32.99 | 32.27 | 32.92 | 361,421 | +0.28(+0.86%) |
Feb 18, 2016 | 32.25 | 32.79 | 32.07 | 32.63 | 391,454 | +0.59(+1.85%) |
Feb 17, 2016 | 33.38 | 33.65 | 31.98 | 32.04 | 201,890 | -1.14(-3.43%) |
Feb 16, 2016 | 31.42 | 33.34 | 31.04 | 33.18 | 378,061 | +2.45(+7.98%) |
Feb 12, 2016 | 31.26 | 30.73 | 30.73 | 30.73 | 249,203 | -0.03(-0.09%) |
Feb 11, 2016 | 30.80 | 31.25 | 30.16 | 30.76 | 297,350 | -0.46(-1.46%) |
Feb 10, 2016 | 31.02 | 31.92 | 30.64 | 31.21 | 366,203 | +1.25(+4.19%) |
Feb 09, 2016 | 30.05 | 30.12 | 29.29 | 29.96 | 403,901 | -0.32(-1.06%) |
Feb 08, 2016 | 32.88 | 32.90 | 29.91 | 30.28 | 531,752 | -3.11(-9.32%) |
Feb 05, 2016 | 32.63 | 34.35 | 32.60 | 33.39 | 596,061 | +0.53(+1.63%) |
Feb 04, 2016 | 39.03 | 40.09 | 32.84 | 32.86 | 612,419 | -6.35(-16.20%) |
Feb 03, 2016 | 38.88 | 39.40 | 37.97 | 39.21 | 180,400 | +0.52(+1.33%) |
Feb 02, 2016 | 38.87 | 39.47 | 37.94 | 38.69 | 210,186 | -0.64(-1.63%) |
Feb 01, 2016 | 38.51 | 39.44 | 38.19 | 39.34 | 185,039 | +0.47(+1.20%) |
Jan 29, 2016 | 38.36 | 38.98 | 38.28 | 38.87 | 297,891 | +0.62(+1.63%) |
Jan 28, 2016 | 38.67 | 38.69 | 38.06 | 38.25 | 124,269 | -0.28(-0.73%) |
Jan 27, 2016 | 38.55 | 39.10 | 38.19 | 38.53 | 88,283 | -0.38(-0.98%) |
Jan 26, 2016 | 38.61 | 39.02 | 38.42 | 38.91 | 99,764 | +0.37(+0.96%) |
Jan 25, 2016 | 39.57 | 39.57 | 38.44 | 38.54 | 91,506 | -1.09(-2.75%) |
Jan 22, 2016 | 39.80 | 39.98 | 38.94 | 39.63 | 195,616 | +0.33(+0.84%) |
Jan 21, 2016 | 40.82 | 41.06 | 39.27 | 39.30 | 195,147 | -1.45(-3.56%) |
Jan 20, 2016 | 39.94 | 41.25 | 39.25 | 40.75 | 222,996 | +0.26(+0.65%) |
Jan 19, 2016 | 41.22 | 41.68 | 40.06 | 40.48 | 199,934 | -0.54(-1.33%) |
Jan 15, 2016 | 41.13 | 41.03 | 41.03 | 41.03 | 160,995 | -1.28(-3.03%) |
Jan 14, 2016 | 41.57 | 42.74 | 41.10 | 42.31 | 200,888 | +0.83(+1.99%) |
Jan 13, 2016 | 42.93 | 43.37 | 41.32 | 41.49 | 120,864 | -1.45(-3.38%) |
Jan 12, 2016 | 43.46 | 43.68 | 42.56 | 42.93 | 153,288 | -0.18(-0.41%) |
Jan 11, 2016 | 43.97 | 43.97 | 42.81 | 43.11 | 235,152 | -0.51(-1.16%) |
Jan 08, 2016 | 45.18 | 45.31 | 43.45 | 43.62 | 259,071 | -1.46(-3.24%) |
Jan 07, 2016 | 45.33 | 45.76 | 44.76 | 45.07 | 153,087 | -0.90(-1.97%) |
Jan 06, 2016 | 46.09 | 46.48 | 45.84 | 45.98 | 225,064 | -0.58(-1.25%) |
Jan 05, 2016 | 46.24 | 47.27 | 46.09 | 46.56 | 345,748 | +0.46(+0.99%) |