Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.30 | 34.34 | 33.78 | 33.83 | 396,344 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,147 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,922 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,421 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,902 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,188 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,224 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,480 | -0.43(-1.27%) |
Mar 18, 2016 | 33.51 | 34.30 | 32.88 | 33.94 | 609,446 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,648 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,346 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,315 | -0.90(-2.58%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.91 | 599,524 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,146 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 189,001 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,539 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,821 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,225 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,459 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.87 | 35.41 | 35.65 | 300,777 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,949 | +0.40(+1.10%) |
Mar 01, 2016 | 36.61 | 37.03 | 35.73 | 36.08 | 219,978 | -0.37(-1.01%) |
Feb 29, 2016 | 36.53 | 37.42 | 36.15 | 36.45 | 356,421 | -0.10(-0.28%) |
Feb 26, 2016 | 39.06 | 39.11 | 35.96 | 36.56 | 619,537 | -3.73(-9.26%) |
Feb 25, 2016 | 40.18 | 40.55 | 39.56 | 40.29 | 193,921 | -0.27(-0.66%) |
Feb 24, 2016 | 40.17 | 40.60 | 39.94 | 40.55 | 132,731 | +0.18(+0.45%) |
Feb 23, 2016 | 40.08 | 40.56 | 39.80 | 40.37 | 141,278 | +0.11(+0.28%) |
Feb 22, 2016 | 40.36 | 40.59 | 40.05 | 40.26 | 257,616 | +0.24(+0.60%) |
Feb 19, 2016 | 39.96 | 40.61 | 39.91 | 40.02 | 168,900 | +0.02(+0.04%) |
Feb 18, 2016 | 39.51 | 40.26 | 39.12 | 40.00 | 202,364 | +0.42(+1.06%) |
Feb 17, 2016 | 39.69 | 40.02 | 39.14 | 39.58 | 178,744 | +0.09(+0.22%) |
Feb 16, 2016 | 40.06 | 40.13 | 38.62 | 39.50 | 213,400 | -0.46(-1.14%) |
Feb 12, 2016 | 39.96 | 39.95 | 39.95 | 39.95 | 348,902 | +0.04(+0.11%) |
Feb 11, 2016 | 39.29 | 40.00 | 39.13 | 39.91 | 263,256 | +0.24(+0.59%) |
Feb 10, 2016 | 39.66 | 39.95 | 39.35 | 39.67 | 182,203 | +0.13(+0.32%) |
Feb 09, 2016 | 38.77 | 39.90 | 38.64 | 39.55 | 178,267 | +0.50(+1.27%) |
Feb 08, 2016 | 37.36 | 39.09 | 37.30 | 39.05 | 198,289 | +1.27(+3.37%) |
Feb 05, 2016 | 38.50 | 38.71 | 37.36 | 37.77 | 346,138 | -0.86(-2.21%) |
Feb 04, 2016 | 39.21 | 39.33 | 38.55 | 38.63 | 237,289 | -0.64(-1.63%) |
Feb 03, 2016 | 39.61 | 40.17 | 39.02 | 39.27 | 260,899 | -0.54(-1.35%) |
Feb 02, 2016 | 39.26 | 40.04 | 38.97 | 39.81 | 204,675 | +0.37(+0.93%) |
Feb 01, 2016 | 38.44 | 39.98 | 38.44 | 39.44 | 324,429 | +0.61(+1.56%) |
Jan 29, 2016 | 37.53 | 38.90 | 37.34 | 38.84 | 302,335 | +1.32(+3.51%) |
Jan 28, 2016 | 35.42 | 37.57 | 35.29 | 37.52 | 400,394 | +2.23(+6.33%) |
Jan 27, 2016 | 35.17 | 35.80 | 35.00 | 35.29 | 173,723 | +0.10(+0.29%) |
Jan 26, 2016 | 35.07 | 35.50 | 34.94 | 35.18 | 115,605 | +0.28(+0.81%) |
Jan 25, 2016 | 35.07 | 35.33 | 34.78 | 34.90 | 123,356 | -0.20(-0.56%) |
Jan 22, 2016 | 34.58 | 35.40 | 34.30 | 35.10 | 187,495 | +0.73(+2.12%) |
Jan 21, 2016 | 34.34 | 34.62 | 33.79 | 34.37 | 163,959 | +0.03(+0.10%) |
Jan 20, 2016 | 34.88 | 34.99 | 33.49 | 34.34 | 270,047 | -0.75(-2.15%) |
Jan 19, 2016 | 34.40 | 35.33 | 34.33 | 35.09 | 262,255 | +0.77(+2.24%) |
Jan 15, 2016 | 34.49 | 34.32 | 34.32 | 34.32 | 306,639 | -0.57(-1.64%) |
Jan 14, 2016 | 34.61 | 35.20 | 34.43 | 34.89 | 264,472 | +0.30(+0.87%) |
Jan 13, 2016 | 35.00 | 35.46 | 34.52 | 34.59 | 244,639 | -0.41(-1.17%) |
Jan 12, 2016 | 35.07 | 35.07 | 34.46 | 35.00 | 171,408 | +0.09(+0.27%) |
Jan 11, 2016 | 34.49 | 35.05 | 34.43 | 34.91 | 166,296 | +0.30(+0.87%) |
Jan 08, 2016 | 34.73 | 35.16 | 34.45 | 34.61 | 272,368 | -0.03(-0.07%) |
Jan 07, 2016 | 34.95 | 35.05 | 34.30 | 34.64 | 289,148 | -0.74(-2.08%) |
Jan 06, 2016 | 34.62 | 35.49 | 34.62 | 35.37 | 463,174 | +0.48(+1.37%) |
Jan 05, 2016 | 34.64 | 34.99 | 34.32 | 34.89 | 192,588 | +0.25(+0.72%) |