Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.09 | 39.30 | 39.04 | 39.13 | 396,852 | -0.06(-0.15%) |
Mar 30, 2016 | 39.15 | 39.44 | 39.13 | 39.19 | 389,079 | +0.21(+0.54%) |
Mar 29, 2016 | 38.64 | 38.98 | 38.46 | 38.97 | 435,992 | +0.21(+0.54%) |
Mar 28, 2016 | 38.75 | 38.87 | 38.59 | 38.76 | 338,409 | +0.13(+0.35%) |
Mar 24, 2016 | 38.59 | 38.63 | 38.63 | 38.63 | 543,027 | -0.20(-0.52%) |
Mar 23, 2016 | 39.09 | 39.13 | 38.83 | 38.83 | 368,936 | -0.35(-0.90%) |
Mar 22, 2016 | 39.01 | 39.30 | 38.92 | 39.19 | 457,940 | -0.08(-0.19%) |
Mar 21, 2016 | 39.29 | 39.49 | 39.11 | 39.26 | 328,336 | -0.08(-0.19%) |
Mar 18, 2016 | 39.19 | 39.51 | 39.17 | 39.34 | 525,650 | +0.34(+0.86%) |
Mar 17, 2016 | 38.47 | 39.11 | 38.29 | 39.00 | 625,350 | +0.46(+1.20%) |
Mar 16, 2016 | 38.36 | 38.71 | 38.26 | 38.54 | 599,811 | +0.02(+0.04%) |
Mar 15, 2016 | 38.34 | 38.54 | 38.25 | 38.52 | 378,598 | -0.09(-0.24%) |
Mar 14, 2016 | 38.67 | 38.73 | 38.41 | 38.61 | 340,931 | -0.15(-0.39%) |
Mar 11, 2016 | 38.19 | 38.80 | 38.18 | 38.76 | 398,304 | +0.97(+2.56%) |
Mar 10, 2016 | 38.02 | 38.19 | 37.36 | 37.80 | 576,668 | -0.03(-0.07%) |
Mar 09, 2016 | 37.95 | 38.02 | 37.70 | 37.82 | 745,050 | +0.03(+0.09%) |
Mar 08, 2016 | 38.14 | 38.22 | 37.75 | 37.79 | 799,552 | -0.62(-1.62%) |
Mar 07, 2016 | 38.18 | 38.45 | 38.07 | 38.41 | 634,616 | +0.03(+0.07%) |
Mar 04, 2016 | 38.40 | 38.47 | 38.14 | 38.39 | 734,738 | +0.12(+0.31%) |
Mar 03, 2016 | 37.97 | 38.27 | 37.80 | 38.27 | 490,269 | +0.29(+0.78%) |
Mar 02, 2016 | 37.57 | 37.97 | 37.55 | 37.97 | 1,249,320 | +0.40(+1.08%) |
Mar 01, 2016 | 36.66 | 37.59 | 36.66 | 37.57 | 873,238 | +1.21(+3.33%) |
Feb 29, 2016 | 36.74 | 36.91 | 36.36 | 36.36 | 508,403 | -0.43(-1.17%) |
Feb 26, 2016 | 36.79 | 37.07 | 36.66 | 36.79 | 460,837 | +0.20(+0.55%) |
Feb 25, 2016 | 36.05 | 36.58 | 35.90 | 36.58 | 693,345 | +0.51(+1.42%) |
Feb 24, 2016 | 35.69 | 36.12 | 35.31 | 36.07 | 389,098 | -0.03(-0.07%) |
Feb 23, 2016 | 36.55 | 36.57 | 36.05 | 36.10 | 439,788 | -0.58(-1.58%) |
Feb 22, 2016 | 36.57 | 36.81 | 36.57 | 36.68 | 409,086 | +0.50(+1.37%) |
Feb 19, 2016 | 35.95 | 36.27 | 35.82 | 36.18 | 461,908 | +0.06(+0.16%) |
Feb 18, 2016 | 36.36 | 36.36 | 35.97 | 36.12 | 576,808 | -0.18(-0.49%) |
Feb 17, 2016 | 36.19 | 36.49 | 36.19 | 36.30 | 849,673 | +0.43(+1.20%) |
Feb 16, 2016 | 35.73 | 35.95 | 35.46 | 35.87 | 1,023,251 | +0.66(+1.86%) |
Feb 12, 2016 | 34.53 | 35.21 | 35.21 | 35.21 | 1,662,415 | +1.23(+3.62%) |
Feb 11, 2016 | 34.14 | 34.31 | 33.74 | 33.98 | 2,171,485 | -0.96(-2.75%) |
Feb 10, 2016 | 35.28 | 35.72 | 34.94 | 34.94 | 1,424,141 | -0.09(-0.26%) |
Feb 09, 2016 | 34.65 | 35.29 | 34.59 | 35.04 | 1,798,206 | -0.14(-0.41%) |
Feb 08, 2016 | 35.63 | 35.63 | 34.72 | 35.18 | 2,830,210 | -0.88(-2.45%) |
Feb 05, 2016 | 36.57 | 36.69 | 36.00 | 36.06 | 739,453 | -0.54(-1.47%) |
Feb 04, 2016 | 36.16 | 36.82 | 36.10 | 36.60 | 867,262 | +0.29(+0.81%) |
Feb 03, 2016 | 36.43 | 36.47 | 35.37 | 36.31 | 1,230,168 | +0.03(+0.07%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.17 | 36.28 | 565,356 | -0.88(-2.38%) |
Feb 01, 2016 | 37.14 | 37.38 | 36.90 | 37.17 | 649,725 | -0.14(-0.38%) |
Jan 29, 2016 | 36.50 | 37.32 | 36.50 | 37.31 | 768,145 | +0.96(+2.64%) |
Jan 28, 2016 | 36.58 | 36.65 | 36.18 | 36.35 | 714,753 | +0.05(+0.14%) |
Jan 27, 2016 | 36.40 | 36.92 | 36.07 | 36.30 | 479,655 | -0.16(-0.44%) |
Jan 26, 2016 | 35.90 | 36.54 | 35.90 | 36.46 | 900,539 | +0.71(+1.98%) |
Jan 25, 2016 | 36.44 | 36.51 | 35.73 | 35.75 | 1,720,725 | -0.81(-2.21%) |
Jan 22, 2016 | 36.32 | 36.68 | 36.30 | 36.56 | 558,780 | +0.73(+2.04%) |
Jan 21, 2016 | 36.00 | 36.46 | 35.74 | 35.83 | 625,066 | -0.12(-0.33%) |
Jan 20, 2016 | 35.95 | 36.35 | 35.17 | 35.95 | 822,092 | -0.71(-1.93%) |
Jan 19, 2016 | 37.07 | 37.18 | 36.43 | 36.65 | 907,901 | -0.06(-0.16%) |
Jan 15, 2016 | 36.50 | 36.71 | 36.71 | 36.71 | 1,103,128 | -0.78(-2.09%) |
Jan 14, 2016 | 37.33 | 37.76 | 36.91 | 37.49 | 657,819 | +0.31(+0.84%) |
Jan 13, 2016 | 38.40 | 38.44 | 37.06 | 37.18 | 680,590 | -1.00(-2.62%) |
Jan 12, 2016 | 38.44 | 38.44 | 37.73 | 38.18 | 544,324 | +0.14(+0.38%) |
Jan 11, 2016 | 38.17 | 38.23 | 37.69 | 38.04 | 851,517 | +0.12(+0.31%) |
Jan 08, 2016 | 38.91 | 38.94 | 37.88 | 37.92 | 5,916,254 | -0.61(-1.59%) |
Jan 07, 2016 | 38.91 | 39.19 | 38.47 | 38.54 | 1,001,366 | -1.09(-2.74%) |
Jan 06, 2016 | 39.67 | 39.87 | 39.46 | 39.62 | 718,662 | -0.56(-1.38%) |
Jan 05, 2016 | 40.12 | 40.25 | 39.88 | 40.18 | 413,863 | +0.15(+0.38%) |