Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.82 | 40.01 | 39.81 | 39.89 | 75,690 | +0.13(+0.33%) |
Mar 30, 2016 | 39.92 | 40.00 | 39.68 | 39.76 | 86,117 | +0.03(+0.07%) |
Mar 29, 2016 | 38.57 | 39.73 | 38.53 | 39.73 | 142,547 | +1.04(+2.70%) |
Mar 28, 2016 | 38.75 | 38.83 | 38.42 | 38.69 | 104,599 | +0.04(+0.12%) |
Mar 24, 2016 | 38.28 | 38.64 | 38.64 | 38.64 | 52,711 | +0.09(+0.22%) |
Mar 23, 2016 | 39.09 | 39.10 | 38.55 | 38.55 | 58,066 | -0.71(-1.81%) |
Mar 22, 2016 | 39.12 | 39.41 | 39.01 | 39.27 | 29,891 | -0.05(-0.11%) |
Mar 21, 2016 | 39.30 | 39.47 | 39.21 | 39.31 | 574,488 | -0.11(-0.29%) |
Mar 18, 2016 | 39.08 | 39.48 | 39.08 | 39.42 | 161,780 | +0.40(+1.04%) |
Mar 17, 2016 | 38.35 | 39.17 | 38.27 | 39.02 | 50,521 | +0.61(+1.58%) |
Mar 16, 2016 | 37.99 | 38.46 | 37.99 | 38.41 | 37,858 | +0.26(+0.67%) |
Mar 15, 2016 | 38.54 | 38.54 | 38.11 | 38.16 | 116,903 | -0.60(-1.56%) |
Mar 14, 2016 | 38.80 | 38.88 | 38.62 | 38.76 | 42,008 | -0.11(-0.28%) |
Mar 11, 2016 | 38.34 | 38.89 | 38.34 | 38.87 | 60,923 | +0.85(+2.24%) |
Mar 10, 2016 | 38.51 | 38.56 | 37.73 | 38.02 | 50,590 | -0.35(-0.92%) |
Mar 09, 2016 | 38.32 | 38.44 | 38.20 | 38.37 | 54,407 | +0.18(+0.47%) |
Mar 08, 2016 | 38.93 | 38.93 | 38.18 | 38.19 | 68,311 | -0.91(-2.33%) |
Mar 07, 2016 | 38.55 | 39.11 | 38.55 | 39.10 | 77,929 | +0.52(+1.34%) |
Mar 04, 2016 | 38.51 | 38.63 | 38.35 | 38.59 | 73,045 | +0.13(+0.33%) |
Mar 03, 2016 | 38.10 | 38.46 | 38.09 | 38.46 | 75,347 | +0.37(+0.98%) |
Mar 02, 2016 | 37.66 | 38.09 | 37.64 | 38.09 | 42,044 | +0.43(+1.13%) |
Mar 01, 2016 | 37.26 | 37.67 | 37.09 | 37.66 | 36,824 | +0.74(+2.01%) |
Feb 29, 2016 | 37.08 | 37.32 | 36.91 | 36.92 | 52,809 | -0.12(-0.33%) |
Feb 26, 2016 | 37.05 | 37.16 | 36.93 | 37.04 | 59,136 | +0.22(+0.61%) |
Feb 25, 2016 | 36.60 | 36.85 | 36.46 | 36.82 | 80,682 | +0.31(+0.86%) |
Feb 24, 2016 | 35.84 | 36.52 | 35.62 | 36.51 | 69,828 | +0.40(+1.12%) |
Feb 23, 2016 | 36.41 | 36.44 | 36.10 | 36.10 | 76,425 | -0.35(-0.97%) |
Feb 22, 2016 | 36.44 | 36.63 | 36.41 | 36.46 | 96,017 | +0.39(+1.07%) |
Feb 19, 2016 | 35.73 | 36.10 | 35.60 | 36.07 | 49,472 | +0.21(+0.59%) |
Feb 18, 2016 | 36.15 | 36.15 | 35.79 | 35.86 | 104,962 | -0.26(-0.72%) |
Feb 17, 2016 | 35.87 | 36.31 | 35.86 | 36.12 | 69,866 | +0.55(+1.54%) |
Feb 16, 2016 | 35.11 | 35.60 | 34.97 | 35.57 | 135,990 | +0.85(+2.44%) |
Feb 12, 2016 | 34.40 | 34.72 | 34.72 | 34.72 | 405,474 | +0.66(+1.95%) |
Feb 11, 2016 | 33.84 | 34.25 | 33.66 | 34.06 | 108,377 | -0.34(-0.99%) |
Feb 10, 2016 | 34.61 | 35.16 | 34.37 | 34.40 | 112,561 | -0.03(-0.08%) |
Feb 09, 2016 | 34.22 | 34.88 | 34.14 | 34.43 | 132,797 | -0.21(-0.61%) |
Feb 08, 2016 | 34.82 | 34.82 | 34.11 | 34.64 | 398,949 | -0.58(-1.64%) |
Feb 05, 2016 | 36.09 | 36.11 | 35.20 | 35.22 | 79,216 | -1.00(-2.76%) |
Feb 04, 2016 | 35.98 | 36.64 | 35.93 | 36.22 | 185,981 | +0.15(+0.41%) |
Feb 03, 2016 | 36.27 | 36.30 | 35.39 | 36.07 | 76,955 | +0.04(+0.12%) |
Feb 02, 2016 | 36.44 | 36.44 | 35.93 | 36.03 | 69,672 | -0.84(-2.29%) |
Feb 01, 2016 | 36.75 | 37.04 | 36.52 | 36.87 | 46,870 | -0.19(-0.51%) |
Jan 29, 2016 | 35.92 | 37.06 | 35.92 | 37.06 | 130,028 | +1.24(+3.46%) |
Jan 28, 2016 | 36.14 | 36.24 | 35.70 | 35.82 | 81,286 | +0.08(+0.21%) |
Jan 27, 2016 | 36.18 | 36.48 | 35.62 | 35.74 | 123,814 | -0.57(-1.58%) |
Jan 26, 2016 | 35.78 | 36.35 | 35.72 | 36.32 | 57,481 | +0.71(+2.00%) |
Jan 25, 2016 | 36.22 | 36.28 | 35.56 | 35.60 | 74,192 | -0.89(-2.45%) |
Jan 22, 2016 | 36.14 | 36.50 | 36.01 | 36.50 | 131,975 | +0.96(+2.69%) |
Jan 21, 2016 | 35.72 | 36.21 | 35.36 | 35.54 | 159,059 | -0.12(-0.34%) |
Jan 20, 2016 | 35.01 | 36.00 | 34.18 | 35.66 | 134,951 | +0.19(+0.54%) |
Jan 19, 2016 | 36.34 | 36.34 | 35.18 | 35.47 | 108,348 | -0.47(-1.31%) |
Jan 15, 2016 | 35.61 | 35.94 | 35.94 | 35.94 | 138,574 | -0.63(-1.73%) |
Jan 14, 2016 | 36.28 | 36.88 | 35.72 | 36.57 | 124,659 | +0.52(+1.43%) |
Jan 13, 2016 | 37.35 | 37.51 | 35.91 | 36.06 | 137,946 | -1.21(-3.24%) |
Jan 12, 2016 | 37.45 | 37.64 | 36.64 | 37.26 | 128,912 | +0.16(+0.42%) |
Jan 11, 2016 | 37.48 | 37.48 | 36.78 | 37.11 | 92,777 | -0.17(-0.47%) |
Jan 08, 2016 | 38.05 | 38.23 | 37.26 | 37.28 | 319,498 | -0.69(-1.81%) |
Jan 07, 2016 | 38.33 | 38.59 | 37.92 | 37.97 | 106,971 | -1.05(-2.69%) |
Jan 06, 2016 | 39.10 | 39.35 | 38.84 | 39.02 | 124,543 | -0.57(-1.45%) |
Jan 05, 2016 | 39.66 | 39.71 | 39.36 | 39.59 | 233,504 | +0.06(+0.16%) |