Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.77 | 37.12 | 36.67 | 36.93 | 281,201 | +0.11(+0.31%) |
Mar 30, 2016 | 36.77 | 37.74 | 36.57 | 36.82 | 237,010 | +0.30(+0.83%) |
Mar 29, 2016 | 35.60 | 36.56 | 35.25 | 36.52 | 345,973 | +0.90(+2.54%) |
Mar 28, 2016 | 35.54 | 35.90 | 35.27 | 35.61 | 246,592 | +0.29(+0.83%) |
Mar 24, 2016 | 34.74 | 35.32 | 35.32 | 35.32 | 179,542 | +0.35(+1.00%) |
Mar 23, 2016 | 35.14 | 35.36 | 34.38 | 34.97 | 218,566 | -0.25(-0.70%) |
Mar 22, 2016 | 34.99 | 35.38 | 34.78 | 35.22 | 136,798 | +0.01(+0.03%) |
Mar 21, 2016 | 35.07 | 35.26 | 34.74 | 35.21 | 176,164 | +0.04(+0.11%) |
Mar 18, 2016 | 35.62 | 36.00 | 34.96 | 35.17 | 440,799 | -0.25(-0.72%) |
Mar 17, 2016 | 34.33 | 35.70 | 34.22 | 35.42 | 178,702 | +1.08(+3.16%) |
Mar 16, 2016 | 34.33 | 34.58 | 34.16 | 34.34 | 269,009 | -0.17(-0.49%) |
Mar 15, 2016 | 35.74 | 35.75 | 34.27 | 34.51 | 244,813 | -1.50(-4.16%) |
Mar 14, 2016 | 35.46 | 36.26 | 35.26 | 36.01 | 238,787 | +0.40(+1.11%) |
Mar 11, 2016 | 35.42 | 35.76 | 35.03 | 35.61 | 302,567 | +0.55(+1.56%) |
Mar 10, 2016 | 36.01 | 36.15 | 34.67 | 35.07 | 215,125 | -0.76(-2.13%) |
Mar 09, 2016 | 36.20 | 36.51 | 35.68 | 35.83 | 179,212 | -0.12(-0.34%) |
Mar 08, 2016 | 36.79 | 36.84 | 35.92 | 35.95 | 190,079 | -1.15(-3.10%) |
Mar 07, 2016 | 36.09 | 37.37 | 36.09 | 37.10 | 205,609 | +0.80(+2.21%) |
Mar 04, 2016 | 36.28 | 36.72 | 36.00 | 36.30 | 179,920 | +0.07(+0.18%) |
Mar 03, 2016 | 36.12 | 36.31 | 35.79 | 36.24 | 157,114 | +0.02(+0.05%) |
Mar 02, 2016 | 35.17 | 36.23 | 35.17 | 36.22 | 271,650 | +0.96(+2.73%) |
Mar 01, 2016 | 35.69 | 35.69 | 35.12 | 35.26 | 371,123 | -0.08(-0.24%) |
Feb 29, 2016 | 35.59 | 36.19 | 35.10 | 35.34 | 332,218 | -0.27(-0.77%) |
Feb 26, 2016 | 35.59 | 35.77 | 35.40 | 35.61 | 147,095 | +0.19(+0.53%) |
Feb 25, 2016 | 35.33 | 35.54 | 35.15 | 35.42 | 112,963 | +0.16(+0.45%) |
Feb 24, 2016 | 34.52 | 35.33 | 34.31 | 35.26 | 189,635 | +0.33(+0.94%) |
Feb 23, 2016 | 34.92 | 35.14 | 34.92 | 34.93 | 203,474 | -0.07(-0.19%) |
Feb 22, 2016 | 34.77 | 35.24 | 34.76 | 35.00 | 183,776 | +0.44(+1.28%) |
Feb 19, 2016 | 34.30 | 34.64 | 34.12 | 34.56 | 159,124 | +0.19(+0.55%) |
Feb 18, 2016 | 34.51 | 34.76 | 34.20 | 34.37 | 197,421 | -0.16(-0.46%) |
Feb 17, 2016 | 34.02 | 35.06 | 34.02 | 34.53 | 340,783 | +0.66(+1.95%) |
Feb 16, 2016 | 33.19 | 33.98 | 32.98 | 33.87 | 279,413 | +0.97(+2.94%) |
Feb 12, 2016 | 33.16 | 32.90 | 32.90 | 32.90 | 264,684 | +0.15(+0.46%) |
Feb 11, 2016 | 31.88 | 33.11 | 31.74 | 32.75 | 275,559 | +0.49(+1.51%) |
Feb 10, 2016 | 32.57 | 33.02 | 32.26 | 32.26 | 286,449 | -0.05(-0.15%) |
Feb 09, 2016 | 32.12 | 33.08 | 32.12 | 32.31 | 377,298 | -0.24(-0.75%) |
Feb 08, 2016 | 31.02 | 32.75 | 30.72 | 32.56 | 492,140 | +1.14(+3.61%) |
Feb 05, 2016 | 32.41 | 32.57 | 31.28 | 31.42 | 441,488 | -1.01(-3.13%) |
Feb 04, 2016 | 32.02 | 32.79 | 31.82 | 32.43 | 421,945 | +0.27(+0.85%) |
Feb 03, 2016 | 30.85 | 32.49 | 30.74 | 32.16 | 838,183 | +1.61(+5.28%) |
Feb 02, 2016 | 37.54 | 37.54 | 30.15 | 30.55 | 2,687,092 | -11.46(-27.28%) |
Feb 01, 2016 | 41.44 | 42.46 | 41.06 | 42.01 | 312,527 | -0.07(-0.16%) |
Jan 29, 2016 | 40.19 | 42.11 | 40.19 | 42.07 | 371,368 | +2.02(+5.04%) |
Jan 28, 2016 | 40.47 | 40.47 | 39.81 | 40.05 | 111,509 | -0.01(-0.02%) |
Jan 27, 2016 | 40.44 | 40.72 | 39.94 | 40.06 | 107,587 | -0.65(-1.59%) |
Jan 26, 2016 | 39.99 | 40.78 | 39.89 | 40.71 | 128,406 | +0.84(+2.12%) |
Jan 25, 2016 | 40.50 | 40.68 | 39.78 | 39.87 | 122,281 | -0.73(-1.80%) |
Jan 22, 2016 | 40.06 | 40.66 | 39.99 | 40.60 | 179,393 | +1.24(+3.15%) |
Jan 21, 2016 | 40.66 | 40.80 | 39.24 | 39.36 | 321,650 | -1.11(-2.74%) |
Jan 20, 2016 | 39.44 | 40.80 | 38.64 | 40.47 | 271,085 | +0.46(+1.15%) |
Jan 19, 2016 | 40.83 | 41.08 | 39.69 | 40.01 | 158,248 | -0.39(-0.98%) |
Jan 15, 2016 | 39.96 | 40.40 | 40.40 | 40.40 | 322,543 | -0.42(-1.03%) |
Jan 14, 2016 | 40.51 | 41.24 | 39.96 | 40.82 | 149,230 | +0.47(+1.16%) |
Jan 13, 2016 | 41.62 | 41.87 | 40.12 | 40.35 | 286,944 | -1.27(-3.04%) |
Jan 12, 2016 | 42.18 | 42.27 | 41.02 | 41.62 | 167,654 | -0.10(-0.25%) |
Jan 11, 2016 | 41.29 | 41.95 | 41.03 | 41.72 | 163,688 | +0.61(+1.48%) |
Jan 08, 2016 | 41.34 | 41.72 | 41.00 | 41.11 | 262,384 | -0.01(-0.02%) |
Jan 07, 2016 | 42.22 | 42.85 | 41.03 | 41.12 | 275,432 | -1.73(-4.03%) |
Jan 06, 2016 | 42.87 | 43.33 | 42.65 | 42.85 | 140,300 | -0.71(-1.64%) |
Jan 05, 2016 | 43.02 | 43.61 | 43.02 | 43.56 | 195,077 | +0.54(+1.27%) |