Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.23 | 33.40 | 33.00 | 33.06 | 76,090 | -0.22(-0.66%) |
Mar 30, 2016 | 33.26 | 33.58 | 33.21 | 33.28 | 152,758 | +0.27(+0.82%) |
Mar 29, 2016 | 33.10 | 33.10 | 32.63 | 33.01 | 101,039 | -0.24(-0.72%) |
Mar 28, 2016 | 33.39 | 33.44 | 33.14 | 33.25 | 28,060 | -0.09(-0.27%) |
Mar 24, 2016 | 33.17 | 33.34 | 33.34 | 33.34 | 58,400 | -0.21(-0.63%) |
Mar 23, 2016 | 33.80 | 33.80 | 33.55 | 33.55 | 21,442 | -0.31(-0.92%) |
Mar 22, 2016 | 33.65 | 34.02 | 33.51 | 33.86 | 138,853 | -0.12(-0.35%) |
Mar 21, 2016 | 33.75 | 34.10 | 33.73 | 33.98 | 163,793 | +0.08(+0.24%) |
Mar 18, 2016 | 33.63 | 34.06 | 33.63 | 33.90 | 92,306 | +0.50(+1.50%) |
Mar 17, 2016 | 33.09 | 33.46 | 32.77 | 33.40 | 91,913 | +0.16(+0.48%) |
Mar 16, 2016 | 33.45 | 33.83 | 32.98 | 33.24 | 1,596,951 | -0.31(-0.92%) |
Mar 15, 2016 | 33.31 | 33.55 | 33.21 | 33.55 | 140,671 | -0.07(-0.21%) |
Mar 14, 2016 | 33.61 | 33.76 | 33.37 | 33.62 | 61,971 | -0.11(-0.33%) |
Mar 11, 2016 | 33.22 | 33.78 | 33.08 | 33.73 | 65,838 | +0.92(+2.80%) |
Mar 10, 2016 | 33.04 | 33.20 | 32.31 | 32.81 | 47,772 | +0.13(+0.40%) |
Mar 09, 2016 | 33.10 | 33.10 | 32.62 | 32.68 | 82,409 | -0.16(-0.49%) |
Mar 08, 2016 | 33.20 | 33.39 | 32.81 | 32.84 | 164,488 | -0.81(-2.41%) |
Mar 07, 2016 | 33.52 | 33.78 | 33.38 | 33.65 | 2,252,895 | -0.15(-0.44%) |
Mar 04, 2016 | 33.75 | 33.98 | 33.56 | 33.80 | 95,417 | +0.29(+0.87%) |
Mar 03, 2016 | 33.09 | 33.53 | 32.96 | 33.51 | 132,507 | +0.40(+1.21%) |
Mar 02, 2016 | 32.51 | 33.12 | 32.50 | 33.11 | 105,069 | +0.60(+1.85%) |
Mar 01, 2016 | 31.42 | 32.52 | 31.35 | 32.51 | 183,281 | +1.44(+4.63%) |
Feb 29, 2016 | 31.74 | 31.74 | 31.07 | 31.07 | 86,718 | -0.75(-2.36%) |
Feb 26, 2016 | 31.57 | 32.13 | 31.37 | 31.82 | 3,273,484 | +0.55(+1.76%) |
Feb 25, 2016 | 30.92 | 31.28 | 30.81 | 31.27 | 179,521 | +0.40(+1.30%) |
Feb 24, 2016 | 30.61 | 30.90 | 30.07 | 30.87 | 111,057 | -0.22(-0.71%) |
Feb 23, 2016 | 31.85 | 31.85 | 30.96 | 31.09 | 187,303 | -0.92(-2.87%) |
Feb 22, 2016 | 31.80 | 32.05 | 31.80 | 32.01 | 40,367 | +0.67(+2.14%) |
Feb 19, 2016 | 31.03 | 31.42 | 30.84 | 31.34 | 5,368,770 | +0.11(+0.35%) |
Feb 18, 2016 | 31.89 | 31.89 | 31.01 | 31.23 | 6,148,087 | -0.54(-1.70%) |
Feb 17, 2016 | 31.88 | 32.18 | 31.67 | 31.77 | 1,079,661 | +0.20(+0.63%) |
Feb 16, 2016 | 31.26 | 31.82 | 30.97 | 31.57 | 1,642,601 | +0.87(+2.83%) |
Feb 12, 2016 | 29.82 | 30.70 | 30.70 | 30.70 | 4,885,800 | +1.61(+5.53%) |
Feb 11, 2016 | 29.51 | 29.68 | 28.87 | 29.09 | 267,729 | -1.28(-4.21%) |
Feb 10, 2016 | 31.05 | 31.23 | 30.37 | 30.37 | 77,391 | -0.31(-1.01%) |
Feb 09, 2016 | 30.07 | 30.91 | 30.06 | 30.68 | 99,887 | +0.04(+0.13%) |
Feb 08, 2016 | 31.10 | 31.10 | 30.26 | 30.64 | 88,752 | -0.96(-3.04%) |
Feb 05, 2016 | 32.07 | 32.32 | 31.52 | 31.60 | 41,044 | -0.44(-1.37%) |
Feb 04, 2016 | 31.42 | 32.29 | 31.42 | 32.04 | 1,001,398 | +0.45(+1.42%) |
Feb 03, 2016 | 31.31 | 31.61 | 30.48 | 31.59 | 102,087 | +0.11(+0.35%) |
Feb 02, 2016 | 32.07 | 32.07 | 31.39 | 31.48 | 49,031 | -1.07(-3.29%) |
Feb 01, 2016 | 32.65 | 32.73 | 32.31 | 32.55 | 57,999 | -0.26(-0.79%) |
Jan 29, 2016 | 32.27 | 32.84 | 32.13 | 32.81 | 144,894 | +0.80(+2.50%) |
Jan 28, 2016 | 32.10 | 32.35 | 31.75 | 32.01 | 332,153 | +0.23(+0.72%) |
Jan 27, 2016 | 31.55 | 32.49 | 31.50 | 31.78 | 87,260 | +0.20(+0.63%) |
Jan 26, 2016 | 31.02 | 31.64 | 31.02 | 31.58 | 38,006 | +0.67(+2.17%) |
Jan 25, 2016 | 31.84 | 31.91 | 30.89 | 30.91 | 98,892 | -1.10(-3.44%) |
Jan 22, 2016 | 32.06 | 32.18 | 31.84 | 32.01 | 62,302 | +0.52(+1.65%) |
Jan 21, 2016 | 32.11 | 32.31 | 31.48 | 31.49 | 80,251 | -0.45(-1.41%) |
Jan 20, 2016 | 31.76 | 32.22 | 31.18 | 31.94 | 96,813 | -0.58(-1.78%) |
Jan 19, 2016 | 33.15 | 33.25 | 32.30 | 32.52 | 82,099 | -0.18(-0.55%) |
Jan 15, 2016 | 32.69 | 32.70 | 32.70 | 32.70 | 91,800 | -0.97(-2.88%) |
Jan 14, 2016 | 33.56 | 33.92 | 33.04 | 33.67 | 268,702 | +0.33(+0.99%) |
Jan 13, 2016 | 34.72 | 34.81 | 33.26 | 33.34 | 70,145 | -1.17(-3.39%) |
Jan 12, 2016 | 34.64 | 34.71 | 33.99 | 34.51 | 84,473 | +0.31(+0.91%) |
Jan 11, 2016 | 34.39 | 34.48 | 33.84 | 34.20 | 66,149 | +0.09(+0.26%) |
Jan 08, 2016 | 35.21 | 35.26 | 34.11 | 34.11 | 248,776 | -0.76(-2.18%) |
Jan 07, 2016 | 35.32 | 35.53 | 34.76 | 34.87 | 192,672 | -1.15(-3.19%) |
Jan 06, 2016 | 36.06 | 36.33 | 35.88 | 36.02 | 133,578 | -0.65(-1.77%) |
Jan 05, 2016 | 36.75 | 36.91 | 36.40 | 36.67 | 22,116 | -0.03(-0.08%) |