Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.70 | 36.09 | 35.46 | 35.86 | 429,351 | +0.06(+0.17%) |
Mar 30, 2016 | 35.98 | 36.08 | 35.57 | 35.79 | 467,915 | -0.14(-0.39%) |
Mar 29, 2016 | 34.87 | 35.95 | 34.56 | 35.94 | 932,762 | +1.12(+3.21%) |
Mar 28, 2016 | 35.08 | 35.17 | 34.52 | 34.82 | 702,644 | -0.13(-0.38%) |
Mar 24, 2016 | 35.02 | 34.95 | 34.95 | 34.95 | 502,555 | -0.19(-0.53%) |
Mar 23, 2016 | 35.16 | 35.39 | 35.04 | 35.14 | 403,218 | +0.02(+0.05%) |
Mar 22, 2016 | 34.99 | 35.38 | 34.89 | 35.12 | 440,149 | +0.04(+0.13%) |
Mar 21, 2016 | 35.07 | 35.16 | 34.82 | 35.07 | 566,267 | -0.01(-0.03%) |
Mar 18, 2016 | 34.84 | 35.32 | 34.84 | 35.08 | 1,359,186 | +0.14(+0.41%) |
Mar 17, 2016 | 35.23 | 35.23 | 34.65 | 34.94 | 963,571 | -0.39(-1.10%) |
Mar 16, 2016 | 35.07 | 35.55 | 34.82 | 35.33 | 727,071 | -0.09(-0.25%) |
Mar 15, 2016 | 35.30 | 35.63 | 35.09 | 35.42 | 527,900 | -0.20(-0.57%) |
Mar 14, 2016 | 35.59 | 35.80 | 34.95 | 35.62 | 646,000 | -0.15(-0.42%) |
Mar 11, 2016 | 35.00 | 35.83 | 34.84 | 35.78 | 676,269 | +1.14(+3.29%) |
Mar 10, 2016 | 35.23 | 35.38 | 34.42 | 34.64 | 1,071,122 | -0.46(-1.31%) |
Mar 09, 2016 | 35.16 | 35.56 | 35.03 | 35.09 | 454,451 | +0.02(+0.05%) |
Mar 08, 2016 | 35.08 | 35.43 | 34.97 | 35.08 | 674,447 | -0.16(-0.45%) |
Mar 07, 2016 | 35.00 | 35.38 | 34.72 | 35.23 | 768,826 | +0.05(+0.15%) |
Mar 04, 2016 | 34.78 | 35.20 | 34.78 | 35.18 | 760,989 | +0.17(+0.48%) |
Mar 03, 2016 | 34.78 | 35.07 | 34.44 | 35.01 | 618,947 | +0.26(+0.74%) |
Mar 02, 2016 | 34.70 | 34.93 | 34.56 | 34.76 | 557,888 | -0.08(-0.23%) |
Mar 01, 2016 | 34.88 | 34.88 | 34.52 | 34.84 | 884,681 | +0.11(+0.30%) |
Feb 29, 2016 | 34.73 | 35.30 | 34.66 | 34.73 | 1,119,138 | +0.00(+0.00%) |
Feb 26, 2016 | 35.00 | 35.18 | 34.58 | 34.73 | 740,374 | -0.09(-0.25%) |
Feb 25, 2016 | 34.34 | 35.01 | 34.34 | 34.82 | 792,879 | +0.51(+1.49%) |
Feb 24, 2016 | 33.87 | 34.34 | 33.72 | 34.31 | 612,573 | +0.10(+0.28%) |
Feb 23, 2016 | 34.71 | 34.72 | 34.04 | 34.21 | 1,066,519 | -0.65(-1.87%) |
Feb 22, 2016 | 34.57 | 35.16 | 34.18 | 34.86 | 1,021,663 | +0.62(+1.80%) |
Feb 19, 2016 | 34.41 | 34.48 | 34.14 | 34.25 | 875,851 | -0.16(-0.46%) |
Feb 18, 2016 | 34.38 | 34.79 | 34.28 | 34.41 | 1,233,279 | +0.00(+0.00%) |
Feb 17, 2016 | 34.11 | 34.56 | 33.90 | 34.41 | 1,202,618 | +0.44(+1.30%) |
Feb 16, 2016 | 33.75 | 34.03 | 33.52 | 33.97 | 1,169,994 | +0.44(+1.31%) |
Feb 12, 2016 | 33.23 | 33.52 | 33.52 | 33.52 | 1,297,955 | +0.38(+1.14%) |
Feb 11, 2016 | 32.97 | 33.57 | 32.78 | 33.15 | 1,392,998 | -0.26(-0.77%) |
Feb 10, 2016 | 32.78 | 33.93 | 32.65 | 33.40 | 1,922,856 | +0.80(+2.46%) |
Feb 09, 2016 | 31.22 | 33.61 | 31.22 | 32.60 | 3,015,129 | +2.26(+7.44%) |
Feb 08, 2016 | 29.89 | 30.53 | 29.68 | 30.34 | 1,103,800 | +0.14(+0.47%) |
Feb 05, 2016 | 30.19 | 30.36 | 29.87 | 30.20 | 987,393 | -0.10(-0.32%) |
Feb 04, 2016 | 30.34 | 30.66 | 29.95 | 30.30 | 542,261 | -0.19(-0.61%) |
Feb 03, 2016 | 30.65 | 30.71 | 29.96 | 30.48 | 590,828 | +0.07(+0.23%) |
Feb 02, 2016 | 30.40 | 30.62 | 30.32 | 30.41 | 428,723 | -0.30(-0.98%) |
Feb 01, 2016 | 30.38 | 30.90 | 30.19 | 30.71 | 678,240 | +0.18(+0.58%) |
Jan 29, 2016 | 29.58 | 30.55 | 29.58 | 30.54 | 805,973 | +1.05(+3.56%) |
Jan 28, 2016 | 29.96 | 29.96 | 29.34 | 29.49 | 379,493 | -0.25(-0.83%) |
Jan 27, 2016 | 30.01 | 30.47 | 29.58 | 29.74 | 555,811 | -0.32(-1.06%) |
Jan 26, 2016 | 29.45 | 30.07 | 29.43 | 30.05 | 393,437 | +0.64(+2.19%) |
Jan 25, 2016 | 29.90 | 29.93 | 29.37 | 29.41 | 426,819 | -0.56(-1.88%) |
Jan 22, 2016 | 29.29 | 29.99 | 29.18 | 29.97 | 944,459 | +0.93(+3.22%) |
Jan 21, 2016 | 29.58 | 29.58 | 28.90 | 29.04 | 548,581 | -0.47(-1.58%) |
Jan 20, 2016 | 29.25 | 29.74 | 28.62 | 29.51 | 679,761 | -0.16(-0.53%) |
Jan 19, 2016 | 29.88 | 29.96 | 29.42 | 29.66 | 373,123 | +0.02(+0.06%) |
Jan 15, 2016 | 29.34 | 29.65 | 29.65 | 29.65 | 720,405 | -0.39(-1.29%) |
Jan 14, 2016 | 29.38 | 30.26 | 29.24 | 30.04 | 619,458 | +0.72(+2.47%) |
Jan 13, 2016 | 30.11 | 30.27 | 29.27 | 29.31 | 546,852 | -0.80(-2.66%) |
Jan 12, 2016 | 30.07 | 30.26 | 29.69 | 30.11 | 571,758 | +0.29(+0.98%) |
Jan 11, 2016 | 30.49 | 30.78 | 29.61 | 29.82 | 555,878 | -0.51(-1.69%) |
Jan 08, 2016 | 30.84 | 30.85 | 30.25 | 30.33 | 497,361 | -0.34(-1.12%) |
Jan 07, 2016 | 30.78 | 31.09 | 30.63 | 30.68 | 608,647 | -0.60(-1.92%) |
Jan 06, 2016 | 30.75 | 31.31 | 30.75 | 31.28 | 615,226 | +0.14(+0.45%) |
Jan 05, 2016 | 31.20 | 31.42 | 30.99 | 31.14 | 528,315 | -0.06(-0.20%) |