Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |
Mar 01, 2016 | 37.23 | 37.43 | 37.21 | 37.26 | 4,918 | +0.05(+0.13%) |
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |
Feb 01, 2016 | 35.63 | 36.78 | 35.63 | 36.53 | 55,200 | +1.33(+3.78%) |
Jan 29, 2016 | 35.82 | 35.83 | 35.20 | 35.20 | 7,692 | -0.30(-0.84%) |
Jan 28, 2016 | 35.95 | 35.95 | 35.50 | 35.50 | 4,107 | +0.27(+0.76%) |
Jan 27, 2016 | 35.55 | 35.58 | 35.10 | 35.23 | 11,967 | -0.87(-2.41%) |
Jan 26, 2016 | 36.08 | 36.44 | 36.08 | 36.10 | 5,392 | +0.02(+0.06%) |
Jan 25, 2016 | 36.52 | 36.53 | 36.03 | 36.08 | 4,085 | -0.74(-2.02%) |
Jan 22, 2016 | 36.99 | 37.18 | 36.68 | 36.82 | 22,000 | +0.27(+0.75%) |
Jan 21, 2016 | 35.55 | 36.60 | 35.27 | 36.55 | 44,745 | +0.57(+1.59%) |
Jan 20, 2016 | 36.43 | 36.44 | 35.66 | 35.98 | 103,678 | -1.47(-3.93%) |
Jan 19, 2016 | 37.62 | 37.62 | 37.26 | 37.45 | 5,589 | +0.21(+0.56%) |
Jan 15, 2016 | 37.03 | 37.24 | 37.24 | 37.24 | 7,700 | +0.85(+2.34%) |
Jan 14, 2016 | 36.75 | 36.80 | 36.39 | 36.39 | 11,558 | -0.45(-1.22%) |
Jan 13, 2016 | 37.08 | 37.10 | 36.75 | 36.84 | 11,113 | +0.19(+0.52%) |
Jan 12, 2016 | 36.68 | 36.79 | 36.65 | 36.65 | 7,516 | -0.36(-0.97%) |
Jan 11, 2016 | 37.75 | 37.75 | 37.00 | 37.01 | 9,947 | -1.50(-3.90%) |
Jan 08, 2016 | 38.30 | 38.73 | 38.28 | 38.51 | 14,289 | +0.29(+0.76%) |
Jan 07, 2016 | 37.56 | 38.30 | 37.52 | 38.22 | 14,326 | +0.20(+0.53%) |
Jan 06, 2016 | 38.83 | 38.90 | 38.02 | 38.02 | 22,321 | -1.14(-2.91%) |
Jan 05, 2016 | 39.65 | 39.77 | 39.16 | 39.16 | 16,459 | -1.08(-2.68%) |