Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.08 | 36.04 | 35.07 | 35.82 | 262,330 | +0.71(+2.01%) |
Mar 30, 2016 | 35.60 | 35.73 | 34.90 | 35.12 | 198,612 | -0.37(-1.05%) |
Mar 29, 2016 | 34.51 | 35.62 | 34.29 | 35.49 | 432,809 | +1.11(+3.23%) |
Mar 28, 2016 | 33.28 | 34.70 | 32.64 | 34.38 | 297,648 | +1.27(+3.83%) |
Mar 24, 2016 | 33.06 | 33.11 | 33.11 | 33.11 | 591,319 | +0.06(+0.18%) |
Mar 23, 2016 | 34.34 | 34.34 | 33.03 | 33.05 | 325,301 | -1.47(-4.27%) |
Mar 22, 2016 | 34.58 | 34.89 | 34.41 | 34.53 | 139,758 | -0.23(-0.65%) |
Mar 21, 2016 | 35.64 | 35.67 | 34.61 | 34.75 | 140,396 | -0.81(-2.27%) |
Mar 18, 2016 | 35.37 | 35.88 | 35.34 | 35.56 | 300,351 | +0.44(+1.26%) |
Mar 17, 2016 | 34.32 | 35.44 | 34.27 | 35.12 | 285,522 | +0.72(+2.09%) |
Mar 16, 2016 | 33.53 | 34.50 | 33.24 | 34.40 | 225,086 | +0.68(+2.01%) |
Mar 15, 2016 | 33.89 | 34.17 | 33.45 | 33.72 | 190,581 | -0.41(-1.21%) |
Mar 14, 2016 | 34.51 | 34.61 | 33.75 | 34.13 | 172,251 | -0.51(-1.47%) |
Mar 11, 2016 | 33.74 | 34.71 | 33.58 | 34.64 | 238,200 | +1.24(+3.71%) |
Mar 10, 2016 | 34.27 | 34.66 | 33.05 | 33.41 | 204,252 | -0.65(-1.90%) |
Mar 09, 2016 | 33.72 | 34.27 | 33.27 | 34.06 | 128,840 | +0.43(+1.29%) |
Mar 08, 2016 | 34.67 | 34.96 | 33.54 | 33.62 | 446,342 | -1.26(-3.61%) |
Mar 07, 2016 | 33.66 | 35.08 | 33.43 | 34.88 | 451,188 | +1.09(+3.23%) |
Mar 04, 2016 | 33.93 | 34.15 | 33.29 | 33.79 | 290,043 | -0.21(-0.61%) |
Mar 03, 2016 | 33.50 | 34.27 | 33.47 | 34.00 | 240,300 | +0.62(+1.85%) |
Mar 02, 2016 | 32.75 | 33.43 | 32.60 | 33.38 | 343,763 | +0.51(+1.55%) |
Mar 01, 2016 | 32.03 | 32.87 | 31.80 | 32.87 | 313,420 | +0.96(+3.02%) |
Feb 29, 2016 | 31.32 | 32.32 | 31.22 | 31.90 | 414,253 | +0.58(+1.85%) |
Feb 26, 2016 | 31.69 | 32.02 | 30.97 | 31.32 | 252,031 | -0.26(-0.81%) |
Feb 25, 2016 | 30.98 | 31.67 | 30.79 | 31.58 | 219,356 | +0.51(+1.64%) |
Feb 24, 2016 | 30.69 | 31.10 | 30.10 | 31.07 | 266,249 | +0.04(+0.13%) |
Feb 23, 2016 | 30.93 | 31.16 | 30.03 | 31.03 | 368,701 | +0.11(+0.35%) |
Feb 22, 2016 | 30.36 | 30.97 | 30.15 | 30.92 | 239,647 | +0.99(+3.32%) |
Feb 19, 2016 | 29.53 | 30.27 | 29.53 | 29.93 | 345,894 | +0.35(+1.20%) |
Feb 18, 2016 | 30.09 | 30.12 | 29.28 | 29.57 | 366,850 | -0.39(-1.31%) |
Feb 17, 2016 | 30.35 | 30.69 | 29.76 | 29.97 | 408,738 | -0.51(-1.68%) |
Feb 16, 2016 | 29.85 | 30.51 | 29.29 | 30.48 | 419,306 | +0.78(+2.61%) |
Feb 12, 2016 | 28.20 | 29.70 | 29.70 | 29.70 | 455,245 | +1.72(+6.14%) |
Feb 11, 2016 | 28.63 | 28.89 | 27.49 | 27.98 | 568,578 | -1.27(-4.33%) |
Feb 10, 2016 | 29.52 | 30.08 | 28.71 | 29.25 | 428,633 | +0.42(+1.47%) |
Feb 09, 2016 | 28.63 | 29.46 | 28.14 | 28.83 | 362,432 | -0.27(-0.91%) |
Feb 08, 2016 | 29.68 | 29.68 | 28.57 | 29.09 | 417,651 | -1.03(-3.42%) |
Feb 05, 2016 | 30.44 | 30.75 | 29.65 | 30.12 | 551,791 | -0.61(-1.98%) |
Feb 04, 2016 | 29.53 | 31.35 | 29.53 | 30.73 | 738,199 | +1.05(+3.54%) |
Feb 03, 2016 | 30.57 | 30.61 | 28.84 | 29.68 | 513,558 | -0.43(-1.44%) |
Feb 02, 2016 | 31.30 | 31.40 | 29.92 | 30.12 | 807,056 | -1.47(-4.67%) |
Feb 01, 2016 | 32.12 | 32.44 | 31.46 | 31.59 | 578,789 | -0.85(-2.61%) |
Jan 29, 2016 | 31.32 | 33.01 | 31.32 | 32.43 | 1,051,765 | +1.07(+3.41%) |
Jan 28, 2016 | 29.30 | 33.11 | 29.10 | 31.36 | 1,754,290 | +3.86(+14.04%) |
Jan 27, 2016 | 27.48 | 28.40 | 27.30 | 27.50 | 901,903 | -0.11(-0.39%) |
Jan 26, 2016 | 26.97 | 28.41 | 26.48 | 27.61 | 867,692 | +0.91(+3.42%) |
Jan 25, 2016 | 27.42 | 27.42 | 26.41 | 26.70 | 334,943 | -0.93(-3.38%) |
Jan 22, 2016 | 26.67 | 28.24 | 26.67 | 27.63 | 582,190 | +1.24(+4.69%) |
Jan 21, 2016 | 26.84 | 27.48 | 25.91 | 26.39 | 881,979 | -0.32(-1.21%) |
Jan 20, 2016 | 26.08 | 27.09 | 25.04 | 26.72 | 688,858 | -0.20(-0.73%) |
Jan 19, 2016 | 28.51 | 28.77 | 26.54 | 26.91 | 774,268 | -1.43(-5.06%) |
Jan 15, 2016 | 28.01 | 28.35 | 28.35 | 28.35 | 406,494 | -0.19(-0.65%) |
Jan 14, 2016 | 28.76 | 29.11 | 28.21 | 28.53 | 610,832 | -0.17(-0.58%) |
Jan 13, 2016 | 28.56 | 30.23 | 28.01 | 28.70 | 834,112 | +0.14(+0.48%) |
Jan 12, 2016 | 28.37 | 28.69 | 27.37 | 28.56 | 562,593 | +0.44(+1.57%) |
Jan 11, 2016 | 28.30 | 28.48 | 27.80 | 28.12 | 708,023 | +0.05(+0.17%) |
Jan 08, 2016 | 29.79 | 29.79 | 27.95 | 28.07 | 595,720 | -1.65(-5.55%) |
Jan 07, 2016 | 31.46 | 31.46 | 29.61 | 29.72 | 516,275 | -1.94(-6.11%) |
Jan 06, 2016 | 31.96 | 32.46 | 31.24 | 31.66 | 467,474 | -0.79(-2.42%) |
Jan 05, 2016 | 33.05 | 33.19 | 32.27 | 32.44 | 291,981 | +0.14(+0.43%) |