Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2016 | 38.18 | 38.20 | 38.15 | 38.15 | 3 | +0.64(+1.70%) |
Mar 29, 2016 | 37.51 | 37.51 | 37.51 | 37.51 | 1,359 | -0.11(-0.28%) |
Mar 28, 2016 | 37.67 | 37.74 | 37.55 | 37.62 | 13,014 | +0.21(+0.57%) |
Mar 24, 2016 | 37.36 | 37.41 | 37.41 | 37.41 | 1,119 | -0.43(-1.13%) |
Mar 22, 2016 | 37.83 | 37.83 | 37.83 | 37.83 | 337 | +0.20(+0.52%) |
Mar 21, 2016 | 37.64 | 37.64 | 37.64 | 37.64 | 427 | -0.12(-0.31%) |
Mar 18, 2016 | 37.78 | 37.81 | 37.69 | 37.76 | 2,271 | +0.28(+0.74%) |
Mar 17, 2016 | 37.45 | 37.48 | 37.45 | 37.48 | 848 | +0.12(+0.32%) |
Mar 16, 2016 | 37.14 | 37.36 | 37.14 | 37.36 | 786 | +0.11(+0.30%) |
Mar 15, 2016 | 37.14 | 37.25 | 37.07 | 37.25 | 6,793 | -0.07(-0.19%) |
Mar 14, 2016 | 37.16 | 37.32 | 37.16 | 37.32 | 1,625 | +0.09(+0.23%) |
Mar 11, 2016 | 37.13 | 37.35 | 37.13 | 37.23 | 1,646 | +0.61(+1.66%) |
Mar 10, 2016 | 36.62 | 36.62 | 36.62 | 36.62 | 338 | -0.10(-0.27%) |
Mar 09, 2016 | 36.74 | 36.74 | 36.61 | 36.72 | 1,712 | -0.07(-0.19%) |
Mar 08, 2016 | 36.79 | 36.80 | 36.79 | 36.79 | 5,633 | -0.03(-0.07%) |
Mar 07, 2016 | 36.81 | 36.85 | 36.79 | 36.82 | 1,694 | -0.04(-0.10%) |
Mar 04, 2016 | 36.89 | 36.72 | 36.86 | 36.86 | 923 | +0.14(+0.38%) |
Mar 03, 2016 | 36.64 | 36.72 | 36.55 | 36.72 | 1,803 | +0.04(+0.10%) |
Mar 02, 2016 | 36.58 | 36.68 | 36.49 | 36.68 | 17,166 | +0.24(+0.67%) |
Mar 01, 2016 | 35.98 | 36.43 | 35.98 | 36.43 | 1,592 | +0.36(+1.00%) |
Feb 29, 2016 | 36.07 | 36.07 | 36.07 | 36.07 | 311 | -0.00(-0.01%) |
Feb 25, 2016 | 35.79 | 36.08 | 36.08 | 36.08 | 1,236 | +0.40(+1.11%) |
Feb 24, 2016 | 35.69 | 35.70 | 35.00 | 35.68 | 6,613 | +0.08(+0.22%) |
Feb 23, 2016 | 35.76 | 35.76 | 35.51 | 35.60 | 730 | -0.24(-0.67%) |
Feb 22, 2016 | 35.62 | 35.84 | 35.62 | 35.84 | 784 | +0.40(+1.13%) |
Feb 19, 2016 | 35.41 | 35.44 | 35.36 | 35.44 | 1,839 | +0.01(+0.03%) |
Feb 18, 2016 | 35.38 | 35.54 | 35.38 | 35.43 | 1,517 | +0.03(+0.09%) |
Feb 17, 2016 | 35.45 | 35.51 | 35.33 | 35.40 | 13,862 | +0.42(+1.21%) |
Feb 16, 2016 | 34.76 | 35.04 | 34.68 | 34.98 | 44,935 | +0.97(+2.85%) |
Feb 12, 2016 | 34.01 | 34.01 | 34.01 | 34.01 | 224 | +0.22(+0.66%) |
Feb 11, 2016 | 33.75 | 33.83 | 33.55 | 33.79 | 3,557 | -0.72(-2.09%) |
Feb 10, 2016 | 34.51 | 34.51 | 34.51 | 34.51 | 505 | +0.20(+0.60%) |
Feb 09, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 374 | +0.38(+1.13%) |
Feb 08, 2016 | 34.34 | 34.34 | 33.81 | 33.92 | 928 | -0.63(-1.82%) |
Feb 05, 2016 | 35.12 | 35.12 | 34.55 | 34.55 | 930 | +0.08(+0.25%) |
Feb 03, 2016 | 35.20 | 35.20 | 34.46 | 34.46 | 78 | -1.37(-3.82%) |
Feb 01, 2016 | 35.65 | 35.83 | 35.65 | 35.83 | 97 | +0.60(+1.72%) |
Jan 29, 2016 | 35.23 | 35.23 | 35.23 | 35.23 | 124 | +0.39(+1.12%) |
Jan 28, 2016 | 34.84 | 34.84 | 34.84 | 34.84 | 386 | -0.18(-0.51%) |
Jan 27, 2016 | 34.92 | 35.02 | 34.92 | 35.01 | 1,222 | -0.03(-0.08%) |
Jan 26, 2016 | 35.06 | 35.10 | 34.98 | 35.04 | 4,000 | +0.12(+0.33%) |
Jan 25, 2016 | 34.94 | 35.04 | 34.92 | 34.92 | 636 | -0.21(-0.61%) |
Jan 22, 2016 | 35.06 | 35.14 | 34.98 | 35.14 | 1,697 | +0.44(+1.26%) |
Jan 21, 2016 | 34.87 | 34.90 | 34.50 | 34.70 | 6,080 | +0.36(+1.04%) |
Jan 20, 2016 | 34.07 | 34.35 | 34.07 | 34.35 | 841 | -0.18(-0.52%) |
Jan 19, 2016 | 34.86 | 34.90 | 34.50 | 34.52 | 1,741 | -0.13(-0.39%) |
Jan 15, 2016 | 34.72 | 34.66 | 34.66 | 34.66 | 1,123 | -0.89(-2.50%) |
Jan 14, 2016 | 35.25 | 35.55 | 35.25 | 35.55 | 561 | +0.46(+1.32%) |
Jan 13, 2016 | 35.86 | 35.86 | 34.96 | 35.08 | 1,074 | -0.77(-2.16%) |
Jan 12, 2016 | 35.91 | 35.96 | 35.53 | 35.86 | 4,011 | +0.23(+0.65%) |
Jan 11, 2016 | 35.56 | 35.65 | 35.09 | 35.63 | 2,901 | +0.21(+0.61%) |
Jan 08, 2016 | 35.92 | 36.01 | 35.41 | 35.41 | 14,664 | -0.51(-1.42%) |
Jan 07, 2016 | 36.23 | 36.32 | 35.92 | 35.92 | 33,630 | -0.74(-2.01%) |
Jan 06, 2016 | 36.71 | 36.71 | 36.66 | 36.66 | 2,348 | -0.44(-1.20%) |
Jan 05, 2016 | 37.15 | 37.18 | 36.92 | 37.10 | 7,864 | -0.01(-0.02%) |