Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.66 | 39.15 | 38.46 | 38.50 | 766,537 | -0.16(-0.43%) |
Mar 30, 2016 | 38.38 | 38.94 | 38.38 | 38.66 | 749,839 | +0.58(+1.52%) |
Mar 29, 2016 | 37.66 | 38.13 | 37.31 | 38.09 | 659,911 | +0.34(+0.91%) |
Mar 28, 2016 | 37.30 | 37.86 | 37.29 | 37.74 | 637,972 | +0.44(+1.19%) |
Mar 24, 2016 | 37.39 | 37.30 | 37.30 | 37.30 | 1,010,654 | -0.46(-1.21%) |
Mar 23, 2016 | 38.16 | 38.21 | 37.63 | 37.76 | 872,284 | -0.55(-1.44%) |
Mar 22, 2016 | 38.10 | 38.52 | 38.06 | 38.31 | 883,146 | +0.01(+0.03%) |
Mar 21, 2016 | 38.23 | 38.53 | 38.01 | 38.30 | 622,253 | +0.01(+0.03%) |
Mar 18, 2016 | 38.83 | 38.97 | 38.24 | 38.28 | 1,074,363 | -0.44(-1.15%) |
Mar 17, 2016 | 38.25 | 38.87 | 38.05 | 38.73 | 1,605,190 | +0.80(+2.11%) |
Mar 16, 2016 | 37.26 | 38.07 | 37.23 | 37.93 | 803,391 | +0.66(+1.77%) |
Mar 15, 2016 | 37.01 | 37.32 | 36.89 | 37.27 | 949,006 | -0.08(-0.22%) |
Mar 14, 2016 | 37.31 | 37.50 | 37.17 | 37.35 | 796,960 | -0.17(-0.46%) |
Mar 11, 2016 | 37.36 | 37.69 | 37.22 | 37.52 | 1,038,475 | +0.65(+1.75%) |
Mar 10, 2016 | 37.19 | 37.42 | 36.51 | 36.87 | 1,102,074 | -0.26(-0.70%) |
Mar 09, 2016 | 36.61 | 37.32 | 36.55 | 37.13 | 1,444,278 | +0.66(+1.81%) |
Mar 08, 2016 | 36.11 | 36.73 | 36.01 | 36.47 | 1,306,145 | -0.02(-0.05%) |
Mar 07, 2016 | 36.10 | 36.86 | 35.98 | 36.49 | 1,100,259 | +0.20(+0.54%) |
Mar 04, 2016 | 36.17 | 36.33 | 35.99 | 36.30 | 1,155,156 | +0.16(+0.44%) |
Mar 03, 2016 | 35.76 | 36.19 | 35.73 | 36.14 | 860,202 | +0.37(+1.05%) |
Mar 02, 2016 | 35.75 | 35.99 | 35.22 | 35.76 | 1,183,486 | -0.13(-0.37%) |
Mar 01, 2016 | 35.19 | 35.99 | 35.14 | 35.90 | 1,389,753 | +1.00(+2.85%) |
Feb 29, 2016 | 34.81 | 35.17 | 34.66 | 34.90 | 1,160,604 | +0.13(+0.36%) |
Feb 26, 2016 | 34.69 | 34.94 | 34.46 | 34.77 | 933,608 | +0.39(+1.14%) |
Feb 25, 2016 | 34.19 | 34.57 | 33.91 | 34.38 | 1,083,500 | +0.46(+1.37%) |
Feb 24, 2016 | 33.39 | 34.09 | 32.33 | 33.92 | 1,833,644 | +0.00(+0.00%) |
Feb 23, 2016 | 34.32 | 34.81 | 33.78 | 33.92 | 1,919,109 | -0.32(-0.93%) |
Feb 22, 2016 | 34.69 | 34.92 | 34.11 | 34.24 | 1,212,027 | -0.03(-0.07%) |
Feb 19, 2016 | 33.89 | 34.29 | 33.72 | 34.26 | 1,242,140 | -0.18(-0.52%) |
Feb 18, 2016 | 34.58 | 34.73 | 33.96 | 34.44 | 1,275,633 | -0.11(-0.33%) |
Feb 17, 2016 | 33.83 | 34.59 | 33.83 | 34.55 | 1,227,147 | +1.14(+3.40%) |
Feb 16, 2016 | 33.45 | 33.66 | 32.86 | 33.42 | 971,330 | +0.53(+1.62%) |
Feb 12, 2016 | 32.04 | 32.88 | 32.88 | 32.88 | 1,121,951 | +1.18(+3.72%) |
Feb 11, 2016 | 31.41 | 31.83 | 31.19 | 31.70 | 1,405,346 | -0.32(-1.01%) |
Feb 10, 2016 | 32.71 | 33.23 | 31.98 | 32.03 | 1,595,516 | -0.65(-1.98%) |
Feb 09, 2016 | 33.07 | 33.43 | 32.29 | 32.67 | 1,823,634 | -0.82(-2.46%) |
Feb 08, 2016 | 33.40 | 33.69 | 33.11 | 33.50 | 1,390,786 | -0.39(-1.16%) |
Feb 05, 2016 | 34.25 | 34.30 | 33.77 | 33.89 | 861,107 | -0.49(-1.44%) |
Feb 04, 2016 | 34.11 | 34.82 | 34.11 | 34.39 | 1,380,252 | +0.30(+0.89%) |
Feb 03, 2016 | 33.79 | 34.18 | 33.17 | 34.08 | 1,762,370 | +0.83(+2.50%) |
Feb 02, 2016 | 32.99 | 33.30 | 32.71 | 33.25 | 1,337,878 | -0.56(-1.65%) |
Feb 01, 2016 | 33.80 | 33.93 | 33.28 | 33.81 | 972,574 | -0.14(-0.41%) |
Jan 29, 2016 | 33.94 | 34.02 | 33.27 | 33.95 | 1,659,947 | +0.30(+0.90%) |
Jan 28, 2016 | 33.52 | 33.74 | 32.97 | 33.65 | 1,730,258 | +0.87(+2.65%) |
Jan 27, 2016 | 32.18 | 33.11 | 32.18 | 32.78 | 1,908,635 | +0.52(+1.63%) |
Jan 26, 2016 | 31.78 | 32.35 | 31.66 | 32.25 | 1,131,379 | +0.89(+2.83%) |
Jan 25, 2016 | 32.30 | 32.35 | 31.31 | 31.37 | 1,143,605 | -1.14(-3.51%) |
Jan 22, 2016 | 31.85 | 32.52 | 31.74 | 32.51 | 1,784,001 | +1.49(+4.81%) |
Jan 21, 2016 | 30.47 | 31.23 | 30.24 | 31.02 | 1,606,958 | +0.81(+2.67%) |
Jan 20, 2016 | 29.98 | 30.48 | 29.67 | 30.21 | 1,944,114 | -0.34(-1.10%) |
Jan 19, 2016 | 30.85 | 30.99 | 30.39 | 30.55 | 1,466,780 | +0.09(+0.31%) |
Jan 15, 2016 | 30.70 | 30.45 | 30.45 | 30.45 | 1,380,020 | -1.27(-3.99%) |
Jan 14, 2016 | 31.39 | 31.87 | 31.07 | 31.72 | 1,406,078 | +0.39(+1.26%) |
Jan 13, 2016 | 32.61 | 32.75 | 31.32 | 31.33 | 1,721,922 | -1.14(-3.50%) |
Jan 12, 2016 | 32.56 | 32.81 | 31.98 | 32.46 | 859,408 | +0.20(+0.62%) |
Jan 11, 2016 | 32.68 | 32.74 | 32.06 | 32.26 | 1,134,005 | -0.16(-0.48%) |
Jan 08, 2016 | 32.84 | 32.98 | 32.38 | 32.42 | 1,342,473 | -0.13(-0.40%) |
Jan 07, 2016 | 32.65 | 32.91 | 32.38 | 32.55 | 1,465,423 | -0.65(-1.96%) |
Jan 06, 2016 | 33.68 | 33.80 | 33.08 | 33.20 | 2,473,332 | -0.99(-2.88%) |
Jan 05, 2016 | 34.42 | 34.53 | 33.93 | 34.19 | 1,119,696 | -0.17(-0.49%) |