Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.82 | 34.82 | 34.47 | 34.50 | 1,528,056 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.29 | 34.86 | 34.95 | 1,847,932 | +0.24(+0.68%) |
Mar 29, 2016 | 34.54 | 34.73 | 34.40 | 34.72 | 2,029,144 | +0.50(+1.47%) |
Mar 28, 2016 | 34.20 | 34.34 | 34.11 | 34.21 | 791,792 | +0.13(+0.38%) |
Mar 24, 2016 | 34.06 | 34.08 | 34.08 | 34.08 | 1,583,565 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.98 | 34.06 | 1,371,322 | +0.36(+1.06%) |
Mar 22, 2016 | 33.58 | 33.78 | 33.56 | 33.70 | 1,400,582 | -0.34(-1.01%) |
Mar 21, 2016 | 33.99 | 34.19 | 33.99 | 34.04 | 1,329,924 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,800,939 | -0.08(-0.22%) |
Mar 17, 2016 | 33.98 | 34.49 | 33.87 | 34.41 | 1,829,224 | +0.44(+1.30%) |
Mar 16, 2016 | 33.66 | 34.01 | 33.52 | 33.97 | 1,529,507 | -0.08(-0.22%) |
Mar 15, 2016 | 33.88 | 34.19 | 33.84 | 34.04 | 1,191,024 | +0.10(+0.29%) |
Mar 14, 2016 | 34.07 | 34.15 | 33.89 | 33.94 | 1,582,545 | -0.14(-0.40%) |
Mar 11, 2016 | 34.02 | 34.10 | 33.90 | 34.08 | 1,570,235 | +0.37(+1.11%) |
Mar 10, 2016 | 34.33 | 34.48 | 33.41 | 33.71 | 2,152,100 | -0.17(-0.50%) |
Mar 09, 2016 | 33.94 | 34.10 | 33.80 | 33.88 | 1,437,425 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.52 | 33.70 | 1,388,229 | +0.11(+0.34%) |
Mar 07, 2016 | 33.42 | 33.68 | 33.33 | 33.59 | 1,205,580 | -0.27(-0.81%) |
Mar 04, 2016 | 33.91 | 33.95 | 33.78 | 33.86 | 1,750,186 | +0.45(+1.35%) |
Mar 03, 2016 | 32.95 | 33.43 | 32.95 | 33.41 | 1,444,482 | +0.29(+0.88%) |
Mar 02, 2016 | 33.15 | 33.18 | 32.80 | 33.12 | 1,946,465 | -0.59(-1.74%) |
Mar 01, 2016 | 33.31 | 33.77 | 33.30 | 33.71 | 1,753,428 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.07 | 32.70 | 32.70 | 1,442,304 | -0.15(-0.46%) |
Feb 26, 2016 | 33.29 | 33.35 | 32.82 | 32.85 | 1,191,131 | -0.48(-1.44%) |
Feb 25, 2016 | 33.16 | 33.33 | 33.10 | 33.33 | 1,100,280 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.83 | 32.33 | 32.80 | 1,700,309 | -0.08(-0.23%) |
Feb 23, 2016 | 33.15 | 33.30 | 32.88 | 32.88 | 1,347,948 | -0.46(-1.37%) |
Feb 22, 2016 | 33.22 | 33.47 | 33.22 | 33.33 | 1,290,534 | +0.00(+0.00%) |
Feb 19, 2016 | 33.04 | 33.36 | 32.99 | 33.33 | 2,084,521 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.43 | 33.11 | 33.20 | 1,839,394 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.55 | 33.15 | 33.45 | 1,618,874 | +0.32(+0.97%) |
Feb 16, 2016 | 33.26 | 33.26 | 32.82 | 33.13 | 2,252,958 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.84 | 32.84 | 32.84 | 2,258,214 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.44 | 32.07 | 32.34 | 2,682,408 | -0.16(-0.49%) |
Feb 10, 2016 | 32.95 | 32.96 | 32.46 | 32.50 | 2,065,913 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.81 | 32.19 | 32.63 | 1,981,518 | -0.23(-0.70%) |
Feb 08, 2016 | 32.54 | 32.97 | 32.36 | 32.86 | 3,471,730 | -0.24(-0.74%) |
Feb 05, 2016 | 33.26 | 33.27 | 32.83 | 33.10 | 2,999,795 | -0.02(-0.05%) |
Feb 04, 2016 | 33.07 | 33.23 | 32.88 | 33.12 | 2,351,588 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.32 | 33.79 | 2,624,545 | +0.31(+0.93%) |
Feb 02, 2016 | 33.69 | 33.73 | 33.39 | 33.48 | 1,907,492 | -0.19(-0.56%) |
Feb 01, 2016 | 33.35 | 33.78 | 33.32 | 33.67 | 2,139,283 | +0.11(+0.34%) |
Jan 29, 2016 | 32.96 | 33.56 | 32.87 | 33.55 | 1,660,080 | +0.95(+2.91%) |
Jan 28, 2016 | 32.51 | 32.74 | 32.24 | 32.61 | 1,636,064 | +0.20(+0.63%) |
Jan 27, 2016 | 32.54 | 32.80 | 32.23 | 32.40 | 1,995,634 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.41 | 31.84 | 32.31 | 1,674,824 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.19 | 31.89 | 31.92 | 1,822,369 | -0.11(-0.35%) |
Jan 22, 2016 | 31.83 | 32.11 | 31.72 | 32.03 | 1,899,579 | +0.80(+2.57%) |
Jan 21, 2016 | 31.09 | 31.41 | 30.70 | 31.23 | 2,307,107 | +0.33(+1.08%) |
Jan 20, 2016 | 31.04 | 31.14 | 30.30 | 30.89 | 2,403,616 | -0.69(-2.18%) |
Jan 19, 2016 | 31.58 | 31.78 | 31.41 | 31.58 | 2,544,944 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.39 | 30.39 | 30.39 | 2,243,792 | -0.78(-2.50%) |
Jan 14, 2016 | 31.02 | 31.33 | 30.84 | 31.17 | 2,430,226 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.69 | 30.95 | 30.99 | 2,055,401 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.50 | 30.86 | 31.41 | 2,725,385 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.98 | 30.50 | 30.83 | 1,796,700 | +0.17(+0.57%) |
Jan 08, 2016 | 31.12 | 31.12 | 30.61 | 30.66 | 2,054,887 | -0.30(-0.98%) |
Jan 07, 2016 | 31.00 | 31.26 | 30.86 | 30.96 | 1,729,784 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.57 | 31.26 | 31.46 | 1,923,249 | -0.45(-1.42%) |
Jan 05, 2016 | 31.80 | 32.03 | 31.67 | 31.91 | 1,685,422 | -0.08(-0.24%) |