Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.33 | 36.43 | 36.08 | 36.12 | 672,127 | -0.02(-0.06%) |
Mar 30, 2016 | 36.00 | 36.27 | 35.94 | 36.15 | 812,746 | +0.58(+1.64%) |
Mar 29, 2016 | 35.21 | 35.59 | 35.08 | 35.56 | 636,737 | +0.32(+0.91%) |
Mar 28, 2016 | 35.31 | 35.36 | 35.09 | 35.24 | 344,525 | +0.22(+0.62%) |
Mar 24, 2016 | 34.88 | 35.02 | 35.02 | 35.02 | 527,534 | -0.08(-0.23%) |
Mar 23, 2016 | 35.05 | 35.22 | 34.96 | 35.10 | 569,232 | +0.19(+0.55%) |
Mar 22, 2016 | 34.95 | 35.15 | 34.90 | 34.91 | 681,646 | -0.35(-0.98%) |
Mar 21, 2016 | 35.17 | 35.39 | 35.14 | 35.26 | 831,343 | -0.22(-0.61%) |
Mar 18, 2016 | 35.89 | 35.98 | 35.46 | 35.47 | 969,945 | -0.54(-1.51%) |
Mar 17, 2016 | 35.63 | 36.19 | 35.59 | 36.02 | 1,144,812 | +0.67(+1.89%) |
Mar 16, 2016 | 34.98 | 35.37 | 34.81 | 35.35 | 910,929 | -0.87(-2.41%) |
Mar 15, 2016 | 36.00 | 36.23 | 35.98 | 36.22 | 745,811 | +0.15(+0.41%) |
Mar 14, 2016 | 36.35 | 36.38 | 36.07 | 36.07 | 1,339,766 | -0.11(-0.30%) |
Mar 11, 2016 | 36.02 | 36.30 | 35.92 | 36.18 | 1,528,355 | +0.81(+2.30%) |
Mar 10, 2016 | 35.47 | 35.70 | 35.07 | 35.37 | 2,043,132 | -0.07(-0.21%) |
Mar 09, 2016 | 35.17 | 35.55 | 35.14 | 35.44 | 957,410 | +0.23(+0.66%) |
Mar 08, 2016 | 35.02 | 35.33 | 34.96 | 35.21 | 740,021 | -0.07(-0.19%) |
Mar 07, 2016 | 35.27 | 35.38 | 35.12 | 35.28 | 723,198 | -0.25(-0.71%) |
Mar 04, 2016 | 35.18 | 35.62 | 35.13 | 35.53 | 1,783,811 | +0.73(+2.10%) |
Mar 03, 2016 | 34.53 | 34.86 | 34.45 | 34.80 | 732,503 | +0.31(+0.89%) |
Mar 02, 2016 | 34.60 | 34.60 | 34.29 | 34.49 | 1,197,678 | -0.04(-0.11%) |
Mar 01, 2016 | 34.27 | 34.56 | 34.16 | 34.53 | 2,357,543 | +0.96(+2.87%) |
Feb 29, 2016 | 33.42 | 33.94 | 33.39 | 33.57 | 943,704 | +0.05(+0.15%) |
Feb 26, 2016 | 33.90 | 33.97 | 33.49 | 33.52 | 816,963 | -0.23(-0.68%) |
Feb 25, 2016 | 33.40 | 33.80 | 33.30 | 33.75 | 949,569 | +0.45(+1.36%) |
Feb 24, 2016 | 32.98 | 33.50 | 32.94 | 33.29 | 1,671,916 | -0.14(-0.43%) |
Feb 23, 2016 | 33.52 | 33.61 | 33.37 | 33.44 | 2,171,847 | -0.32(-0.93%) |
Feb 22, 2016 | 33.74 | 33.95 | 33.70 | 33.75 | 1,914,223 | -0.21(-0.63%) |
Feb 19, 2016 | 33.73 | 34.05 | 33.70 | 33.96 | 1,099,796 | -0.20(-0.59%) |
Feb 18, 2016 | 34.01 | 34.27 | 33.93 | 34.16 | 1,885,017 | -0.29(-0.84%) |
Feb 17, 2016 | 34.18 | 34.66 | 34.13 | 34.45 | 1,868,751 | +0.33(+0.97%) |
Feb 16, 2016 | 33.91 | 34.31 | 33.72 | 34.12 | 1,809,988 | +0.47(+1.39%) |
Feb 12, 2016 | 33.06 | 33.66 | 33.66 | 33.66 | 1,623,383 | +0.46(+1.40%) |
Feb 11, 2016 | 32.80 | 33.34 | 32.75 | 33.19 | 2,253,146 | +0.18(+0.55%) |
Feb 10, 2016 | 33.17 | 33.25 | 32.85 | 33.01 | 2,281,523 | -0.65(-1.92%) |
Feb 09, 2016 | 33.04 | 33.86 | 33.01 | 33.66 | 2,367,890 | +0.13(+0.40%) |
Feb 08, 2016 | 33.00 | 33.72 | 32.86 | 33.52 | 6,540,421 | +0.06(+0.18%) |
Feb 05, 2016 | 33.66 | 33.71 | 33.26 | 33.47 | 716,706 | -0.32(-0.96%) |
Feb 04, 2016 | 33.78 | 34.01 | 33.66 | 33.79 | 1,018,857 | -0.60(-1.75%) |
Feb 03, 2016 | 34.62 | 34.69 | 34.17 | 34.39 | 1,247,859 | +0.32(+0.95%) |
Feb 02, 2016 | 34.09 | 34.28 | 34.00 | 34.07 | 1,236,913 | -0.36(-1.04%) |
Feb 01, 2016 | 33.93 | 34.53 | 33.78 | 34.43 | 1,318,461 | +0.13(+0.37%) |
Jan 29, 2016 | 33.85 | 34.38 | 33.72 | 34.30 | 1,310,302 | +0.87(+2.61%) |
Jan 28, 2016 | 33.61 | 33.62 | 33.29 | 33.43 | 1,565,775 | +0.66(+2.01%) |
Jan 27, 2016 | 32.82 | 33.28 | 32.65 | 32.77 | 763,537 | +0.21(+0.64%) |
Jan 26, 2016 | 32.17 | 32.75 | 32.16 | 32.56 | 859,040 | +0.61(+1.91%) |
Jan 25, 2016 | 32.02 | 32.29 | 31.95 | 31.95 | 780,884 | -0.15(-0.45%) |
Jan 22, 2016 | 32.07 | 32.23 | 31.89 | 32.10 | 1,081,556 | +0.55(+1.75%) |
Jan 21, 2016 | 31.14 | 31.66 | 30.92 | 31.54 | 1,152,828 | +0.08(+0.26%) |
Jan 20, 2016 | 31.30 | 31.56 | 30.84 | 31.46 | 1,239,130 | -0.32(-0.99%) |
Jan 19, 2016 | 32.08 | 32.10 | 31.64 | 31.78 | 1,041,897 | +0.29(+0.93%) |
Jan 15, 2016 | 31.47 | 31.49 | 31.49 | 31.49 | 1,390,685 | -0.99(-3.06%) |
Jan 14, 2016 | 32.50 | 32.67 | 32.27 | 32.48 | 1,277,245 | -0.13(-0.40%) |
Jan 13, 2016 | 33.10 | 33.23 | 32.56 | 32.61 | 911,780 | -0.41(-1.24%) |
Jan 12, 2016 | 33.04 | 33.11 | 32.75 | 33.02 | 747,549 | +0.16(+0.50%) |
Jan 11, 2016 | 33.00 | 33.13 | 32.62 | 32.85 | 1,510,568 | +0.51(+1.59%) |
Jan 08, 2016 | 32.83 | 32.91 | 32.31 | 32.34 | 1,486,062 | -0.45(-1.37%) |
Jan 07, 2016 | 32.97 | 33.30 | 32.72 | 32.79 | 921,664 | -0.76(-2.26%) |
Jan 06, 2016 | 33.35 | 33.70 | 33.33 | 33.55 | 646,802 | -0.07(-0.20%) |
Jan 05, 2016 | 33.41 | 33.70 | 33.39 | 33.61 | 917,651 | +0.07(+0.21%) |