Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.29 | 35.57 | 34.75 | 35.24 | 909,268 | -0.09(-0.26%) |
Mar 30, 2016 | 35.43 | 35.53 | 35.19 | 35.33 | 767,601 | +0.00(+0.00%) |
Mar 29, 2016 | 35.24 | 35.46 | 34.88 | 35.33 | 776,282 | +0.23(+0.64%) |
Mar 28, 2016 | 34.45 | 35.40 | 34.27 | 35.11 | 1,030,732 | +0.70(+2.04%) |
Mar 24, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 987,573 | +0.34(+1.01%) |
Mar 23, 2016 | 34.77 | 34.77 | 33.81 | 34.06 | 1,136,119 | -0.79(-2.28%) |
Mar 22, 2016 | 35.04 | 35.27 | 34.58 | 34.86 | 992,557 | -0.33(-0.95%) |
Mar 21, 2016 | 34.61 | 35.25 | 34.53 | 35.19 | 929,736 | +0.45(+1.30%) |
Mar 18, 2016 | 34.80 | 35.19 | 34.51 | 34.74 | 1,242,668 | -0.09(-0.27%) |
Mar 17, 2016 | 34.06 | 34.93 | 33.71 | 34.83 | 1,086,303 | +0.71(+2.07%) |
Mar 16, 2016 | 33.53 | 34.34 | 33.49 | 34.13 | 1,169,254 | -0.04(-0.11%) |
Mar 15, 2016 | 34.62 | 34.80 | 34.06 | 34.16 | 905,433 | -0.60(-1.72%) |
Mar 14, 2016 | 35.55 | 35.63 | 34.41 | 34.76 | 1,197,817 | -0.56(-1.58%) |
Mar 11, 2016 | 35.51 | 35.67 | 35.23 | 35.32 | 981,010 | -0.03(-0.09%) |
Mar 10, 2016 | 35.21 | 35.56 | 34.44 | 35.35 | 1,409,995 | +0.60(+1.74%) |
Mar 09, 2016 | 34.68 | 34.87 | 34.20 | 34.75 | 741,615 | +0.22(+0.65%) |
Mar 08, 2016 | 35.33 | 35.55 | 34.46 | 34.52 | 1,178,632 | -0.71(-2.02%) |
Mar 07, 2016 | 33.37 | 35.72 | 32.88 | 35.23 | 2,916,845 | +2.01(+6.06%) |
Mar 04, 2016 | 32.83 | 34.05 | 32.83 | 33.22 | 2,317,532 | +0.78(+2.41%) |
Mar 03, 2016 | 31.94 | 32.54 | 31.93 | 32.44 | 1,779,038 | +0.22(+0.70%) |
Mar 02, 2016 | 32.14 | 32.26 | 31.66 | 32.21 | 881,372 | -0.09(-0.26%) |
Mar 01, 2016 | 31.26 | 32.31 | 31.00 | 32.30 | 1,214,256 | +0.98(+3.11%) |
Feb 29, 2016 | 31.18 | 31.65 | 31.06 | 31.32 | 705,562 | +0.09(+0.30%) |
Feb 26, 2016 | 30.92 | 31.32 | 30.75 | 31.23 | 665,416 | +0.38(+1.23%) |
Feb 25, 2016 | 31.01 | 31.02 | 30.42 | 30.85 | 835,692 | +0.04(+0.13%) |
Feb 24, 2016 | 29.84 | 30.91 | 29.70 | 30.81 | 934,579 | +0.86(+2.87%) |
Feb 23, 2016 | 29.84 | 30.18 | 29.43 | 29.95 | 973,342 | +0.44(+1.50%) |
Feb 22, 2016 | 29.09 | 29.64 | 29.00 | 29.51 | 855,680 | +0.28(+0.95%) |
Feb 19, 2016 | 29.25 | 29.37 | 28.76 | 29.23 | 934,284 | -0.21(-0.71%) |
Feb 18, 2016 | 28.93 | 29.63 | 28.22 | 29.44 | 1,540,770 | +0.19(+0.64%) |
Feb 17, 2016 | 29.25 | 29.67 | 28.99 | 29.26 | 1,154,372 | +0.12(+0.43%) |
Feb 16, 2016 | 28.35 | 29.34 | 28.12 | 29.13 | 1,228,837 | +1.06(+3.78%) |
Feb 12, 2016 | 28.16 | 28.07 | 28.07 | 28.07 | 853,602 | +0.05(+0.17%) |
Feb 11, 2016 | 28.07 | 28.50 | 27.77 | 28.02 | 588,642 | -0.34(-1.20%) |
Feb 10, 2016 | 28.33 | 28.91 | 28.16 | 28.36 | 642,358 | +0.22(+0.80%) |
Feb 09, 2016 | 28.51 | 28.98 | 28.03 | 28.14 | 874,160 | -0.62(-2.15%) |
Feb 08, 2016 | 28.67 | 28.86 | 28.23 | 28.76 | 863,415 | -0.15(-0.54%) |
Feb 05, 2016 | 29.19 | 29.55 | 28.69 | 28.91 | 954,583 | -0.32(-1.09%) |
Feb 04, 2016 | 29.80 | 29.86 | 28.66 | 29.23 | 1,191,673 | -0.98(-3.25%) |
Feb 03, 2016 | 30.50 | 30.53 | 29.68 | 30.22 | 1,060,715 | -0.17(-0.56%) |
Feb 02, 2016 | 30.20 | 30.47 | 29.98 | 30.39 | 964,422 | +0.03(+0.10%) |
Feb 01, 2016 | 29.74 | 30.37 | 29.59 | 30.36 | 1,130,447 | +0.33(+1.08%) |
Jan 29, 2016 | 29.00 | 30.05 | 29.00 | 30.03 | 756,369 | +1.15(+4.00%) |
Jan 28, 2016 | 28.93 | 29.13 | 28.56 | 28.88 | 460,158 | +0.16(+0.57%) |
Jan 27, 2016 | 28.89 | 29.20 | 28.42 | 28.71 | 624,534 | -0.22(-0.78%) |
Jan 26, 2016 | 28.02 | 29.10 | 28.02 | 28.94 | 521,218 | +0.99(+3.55%) |
Jan 25, 2016 | 28.38 | 28.47 | 27.89 | 27.95 | 487,516 | -0.54(-1.90%) |
Jan 22, 2016 | 28.50 | 28.64 | 28.06 | 28.49 | 780,484 | +0.36(+1.29%) |
Jan 21, 2016 | 28.15 | 28.89 | 27.85 | 28.12 | 1,254,400 | +0.13(+0.47%) |
Jan 20, 2016 | 27.49 | 28.20 | 26.95 | 27.99 | 1,044,626 | +0.21(+0.75%) |
Jan 19, 2016 | 28.15 | 28.29 | 27.51 | 27.78 | 1,260,053 | -0.06(-0.22%) |
Jan 15, 2016 | 27.30 | 27.85 | 27.85 | 27.85 | 1,320,565 | -0.51(-1.80%) |
Jan 14, 2016 | 28.71 | 29.15 | 27.88 | 28.36 | 1,697,393 | -0.46(-1.59%) |
Jan 13, 2016 | 29.86 | 29.84 | 28.76 | 28.81 | 1,416,493 | -1.05(-3.50%) |
Jan 12, 2016 | 29.29 | 31.47 | 29.02 | 29.86 | 2,549,078 | +1.42(+5.01%) |
Jan 11, 2016 | 28.89 | 29.15 | 28.13 | 28.43 | 1,053,687 | -0.22(-0.76%) |
Jan 08, 2016 | 29.04 | 29.70 | 28.55 | 28.65 | 1,905,765 | -0.45(-1.54%) |
Jan 07, 2016 | 28.86 | 29.58 | 28.78 | 29.10 | 1,159,112 | -0.18(-0.61%) |
Jan 06, 2016 | 29.39 | 29.59 | 28.86 | 29.28 | 1,120,764 | -0.39(-1.33%) |
Jan 05, 2016 | 29.69 | 30.03 | 29.08 | 29.67 | 1,308,978 | -0.02(-0.05%) |