Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.08 | 33.20 | 33.07 | 33.08 | 578,235 | -0.06(-0.18%) |
Mar 30, 2016 | 33.15 | 33.22 | 33.02 | 33.14 | 873,790 | +0.15(+0.44%) |
Mar 29, 2016 | 32.68 | 33.03 | 32.62 | 33.00 | 525,762 | +0.18(+0.56%) |
Mar 28, 2016 | 32.82 | 32.85 | 32.57 | 32.82 | 1,689,936 | +0.05(+0.14%) |
Mar 24, 2016 | 32.66 | 32.77 | 32.77 | 32.77 | 483,272 | +0.05(+0.16%) |
Mar 23, 2016 | 32.97 | 33.02 | 32.71 | 32.72 | 552,729 | -0.21(-0.65%) |
Mar 22, 2016 | 32.85 | 32.99 | 32.78 | 32.93 | 474,534 | +0.04(+0.12%) |
Mar 21, 2016 | 32.81 | 32.90 | 32.74 | 32.89 | 601,746 | +0.01(+0.02%) |
Mar 18, 2016 | 32.79 | 32.94 | 32.79 | 32.88 | 468,830 | +0.11(+0.33%) |
Mar 17, 2016 | 32.61 | 32.82 | 32.55 | 32.78 | 626,984 | +0.15(+0.45%) |
Mar 16, 2016 | 32.43 | 32.64 | 32.36 | 32.63 | 951,551 | +0.17(+0.52%) |
Mar 15, 2016 | 32.50 | 32.50 | 32.36 | 32.46 | 483,429 | -0.19(-0.59%) |
Mar 14, 2016 | 32.55 | 32.69 | 32.53 | 32.65 | 566,222 | +0.02(+0.07%) |
Mar 11, 2016 | 32.40 | 32.65 | 32.40 | 32.63 | 408,771 | +0.40(+1.24%) |
Mar 10, 2016 | 32.21 | 32.36 | 32.03 | 32.23 | 484,139 | +0.08(+0.26%) |
Mar 09, 2016 | 32.13 | 32.19 | 32.01 | 32.15 | 1,806,840 | +0.07(+0.22%) |
Mar 08, 2016 | 32.28 | 32.33 | 32.06 | 32.08 | 701,871 | -0.25(-0.78%) |
Mar 07, 2016 | 32.09 | 32.42 | 32.08 | 32.33 | 513,628 | +0.13(+0.40%) |
Mar 04, 2016 | 32.04 | 32.34 | 32.03 | 32.20 | 612,027 | +0.18(+0.57%) |
Mar 03, 2016 | 31.87 | 32.03 | 31.81 | 32.02 | 7,676,180 | +0.07(+0.22%) |
Mar 02, 2016 | 31.72 | 31.95 | 31.67 | 31.95 | 1,463,288 | +0.13(+0.41%) |
Mar 01, 2016 | 31.54 | 31.84 | 31.48 | 31.82 | 715,317 | +0.41(+1.31%) |
Feb 29, 2016 | 31.61 | 31.64 | 31.41 | 31.41 | 470,313 | -0.11(-0.36%) |
Feb 26, 2016 | 31.55 | 31.59 | 31.45 | 31.52 | 1,159,367 | +0.14(+0.46%) |
Feb 25, 2016 | 31.19 | 31.38 | 31.06 | 31.38 | 596,538 | +0.25(+0.81%) |
Feb 24, 2016 | 30.88 | 31.13 | 30.65 | 31.13 | 713,776 | +0.21(+0.67%) |
Feb 23, 2016 | 30.97 | 31.11 | 30.87 | 30.92 | 1,908,265 | -0.09(-0.30%) |
Feb 22, 2016 | 30.89 | 31.04 | 30.84 | 31.01 | 852,711 | +0.35(+1.14%) |
Feb 19, 2016 | 30.54 | 30.72 | 30.54 | 30.66 | 618,136 | -0.03(-0.10%) |
Feb 18, 2016 | 30.62 | 30.79 | 30.61 | 30.69 | 1,048,243 | -0.05(-0.15%) |
Feb 17, 2016 | 30.36 | 30.75 | 30.36 | 30.74 | 617,394 | +0.50(+1.64%) |
Feb 16, 2016 | 30.03 | 30.26 | 29.98 | 30.24 | 703,472 | +0.33(+1.10%) |
Feb 12, 2016 | 29.76 | 29.92 | 29.92 | 29.92 | 613,612 | +0.37(+1.26%) |
Feb 11, 2016 | 29.51 | 29.72 | 29.38 | 29.54 | 1,085,314 | -0.28(-0.95%) |
Feb 10, 2016 | 29.98 | 30.14 | 29.82 | 29.82 | 1,187,792 | -0.03(-0.10%) |
Feb 09, 2016 | 29.69 | 30.00 | 29.68 | 29.85 | 1,055,833 | -0.09(-0.31%) |
Feb 08, 2016 | 30.30 | 30.41 | 29.77 | 29.95 | 2,689,894 | -0.60(-1.97%) |
Feb 05, 2016 | 30.87 | 30.87 | 30.48 | 30.55 | 966,252 | -0.37(-1.21%) |
Feb 04, 2016 | 30.78 | 31.09 | 30.76 | 30.92 | 1,027,785 | +0.01(+0.02%) |
Feb 03, 2016 | 30.93 | 31.04 | 30.56 | 30.91 | 2,367,725 | +0.08(+0.25%) |
Feb 02, 2016 | 31.17 | 31.17 | 30.78 | 30.84 | 1,138,780 | -0.44(-1.41%) |
Feb 01, 2016 | 30.97 | 31.38 | 30.97 | 31.28 | 1,088,158 | +0.12(+0.38%) |
Jan 29, 2016 | 30.83 | 31.18 | 30.83 | 31.16 | 834,923 | +0.38(+1.24%) |
Jan 28, 2016 | 30.95 | 30.98 | 30.64 | 30.78 | 797,154 | -0.03(-0.10%) |
Jan 27, 2016 | 31.03 | 31.15 | 30.72 | 30.81 | 1,129,878 | -0.32(-1.03%) |
Jan 26, 2016 | 30.85 | 31.13 | 30.83 | 31.13 | 1,026,944 | +0.33(+1.09%) |
Jan 25, 2016 | 31.02 | 31.16 | 30.80 | 30.80 | 1,714,937 | -0.30(-0.95%) |
Jan 22, 2016 | 30.98 | 31.15 | 30.92 | 31.09 | 988,855 | +0.38(+1.24%) |
Jan 21, 2016 | 30.71 | 30.95 | 30.51 | 30.71 | 1,263,416 | +0.13(+0.42%) |
Jan 20, 2016 | 30.48 | 30.76 | 30.07 | 30.58 | 2,289,911 | -0.21(-0.67%) |
Jan 19, 2016 | 31.08 | 31.27 | 30.69 | 30.79 | 2,369,143 | -0.07(-0.22%) |
Jan 15, 2016 | 30.91 | 30.86 | 30.86 | 30.86 | 2,126,547 | -0.59(-1.89%) |
Jan 14, 2016 | 31.52 | 31.58 | 31.03 | 31.45 | 1,127,387 | +0.23(+0.73%) |
Jan 13, 2016 | 31.87 | 31.88 | 31.16 | 31.22 | 1,203,879 | -0.53(-1.68%) |
Jan 12, 2016 | 31.79 | 31.92 | 31.53 | 31.75 | 1,047,316 | +0.09(+0.29%) |
Jan 11, 2016 | 31.84 | 31.92 | 31.45 | 31.66 | 1,118,110 | -0.09(-0.29%) |
Jan 08, 2016 | 32.27 | 32.33 | 31.75 | 31.75 | 1,857,304 | -0.24(-0.76%) |
Jan 07, 2016 | 32.27 | 32.33 | 31.94 | 32.00 | 1,850,923 | -0.51(-1.57%) |
Jan 06, 2016 | 32.59 | 32.64 | 32.37 | 32.51 | 8,631,201 | -0.15(-0.47%) |
Jan 05, 2016 | 32.57 | 32.69 | 32.49 | 32.66 | 1,933,568 | +0.05(+0.14%) |