Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.32 | 38.48 | 37.89 | 38.10 | 954,389 | -0.35(-0.91%) |
Mar 30, 2016 | 38.11 | 38.58 | 38.11 | 38.45 | 918,215 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.25 | 36.71 | 38.11 | 1,127,731 | +1.44(+3.93%) |
Mar 28, 2016 | 36.60 | 36.99 | 36.45 | 36.67 | 583,977 | +0.32(+0.89%) |
Mar 24, 2016 | 36.25 | 36.35 | 36.35 | 36.35 | 358,402 | +0.04(+0.12%) |
Mar 23, 2016 | 36.36 | 36.72 | 36.11 | 36.30 | 409,660 | -0.26(-0.72%) |
Mar 22, 2016 | 36.80 | 37.07 | 36.53 | 36.57 | 456,594 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.86 | 37.07 | 608,313 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.81 | 37.13 | 747,801 | -0.03(-0.07%) |
Mar 17, 2016 | 36.68 | 37.41 | 36.34 | 37.15 | 713,734 | +0.41(+1.12%) |
Mar 16, 2016 | 36.30 | 36.92 | 36.09 | 36.74 | 500,598 | +0.25(+0.69%) |
Mar 15, 2016 | 36.81 | 36.98 | 36.40 | 36.49 | 552,403 | -0.46(-1.25%) |
Mar 14, 2016 | 36.68 | 37.09 | 36.61 | 36.95 | 458,340 | +0.08(+0.21%) |
Mar 11, 2016 | 36.72 | 37.02 | 36.52 | 36.87 | 346,573 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.06 | 36.38 | 36.55 | 451,465 | -0.14(-0.38%) |
Mar 09, 2016 | 36.89 | 37.32 | 36.43 | 36.69 | 386,037 | -0.07(-0.19%) |
Mar 08, 2016 | 36.93 | 37.30 | 36.72 | 36.76 | 449,195 | -0.47(-1.26%) |
Mar 07, 2016 | 37.21 | 37.28 | 36.93 | 37.23 | 583,351 | -0.03(-0.09%) |
Mar 04, 2016 | 36.59 | 37.42 | 36.35 | 37.26 | 850,245 | +0.51(+1.40%) |
Mar 03, 2016 | 36.40 | 36.78 | 36.12 | 36.75 | 904,863 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,307 | -0.28(-0.76%) |
Mar 01, 2016 | 36.39 | 36.88 | 36.29 | 36.72 | 792,179 | +0.43(+1.17%) |
Feb 29, 2016 | 36.96 | 37.09 | 36.25 | 36.30 | 1,299,747 | -0.37(-1.00%) |
Feb 26, 2016 | 37.15 | 37.24 | 36.55 | 36.66 | 798,941 | -0.38(-1.03%) |
Feb 25, 2016 | 37.26 | 37.27 | 36.58 | 37.05 | 823,283 | +0.16(+0.42%) |
Feb 24, 2016 | 35.92 | 36.99 | 35.68 | 36.89 | 1,720,621 | +0.64(+1.78%) |
Feb 23, 2016 | 34.51 | 36.66 | 34.14 | 36.25 | 6,058,707 | +4.09(+12.72%) |
Feb 22, 2016 | 32.33 | 33.01 | 32.02 | 32.16 | 2,206,499 | +0.17(+0.54%) |
Feb 19, 2016 | 32.22 | 32.52 | 31.76 | 31.98 | 1,911,873 | -0.17(-0.54%) |
Feb 18, 2016 | 32.90 | 32.93 | 31.88 | 32.16 | 1,496,866 | -0.77(-2.35%) |
Feb 17, 2016 | 32.60 | 33.16 | 32.43 | 32.93 | 1,027,226 | +0.57(+1.75%) |
Feb 16, 2016 | 32.24 | 32.47 | 31.91 | 32.36 | 661,707 | +0.64(+2.03%) |
Feb 12, 2016 | 31.21 | 31.72 | 31.72 | 31.72 | 570,074 | +0.54(+1.73%) |
Feb 11, 2016 | 30.77 | 31.45 | 30.41 | 31.18 | 730,895 | +0.14(+0.45%) |
Feb 10, 2016 | 31.39 | 31.62 | 30.95 | 31.04 | 903,496 | -0.35(-1.11%) |
Feb 09, 2016 | 31.55 | 32.24 | 31.12 | 31.39 | 1,071,449 | -0.42(-1.31%) |
Feb 08, 2016 | 31.07 | 32.02 | 30.91 | 31.81 | 1,572,695 | +0.46(+1.47%) |
Feb 05, 2016 | 32.17 | 32.27 | 31.14 | 31.35 | 1,508,344 | -0.83(-2.57%) |
Feb 04, 2016 | 32.11 | 32.41 | 31.82 | 32.17 | 765,011 | +0.02(+0.05%) |
Feb 03, 2016 | 32.63 | 32.66 | 31.82 | 32.16 | 661,986 | -0.35(-1.07%) |
Feb 02, 2016 | 32.43 | 32.75 | 32.22 | 32.50 | 606,209 | -0.20(-0.61%) |
Feb 01, 2016 | 31.96 | 33.30 | 31.96 | 32.70 | 1,617,951 | +0.65(+2.04%) |
Jan 29, 2016 | 31.50 | 32.07 | 31.50 | 32.05 | 1,013,014 | +0.57(+1.80%) |
Jan 28, 2016 | 31.64 | 31.69 | 31.16 | 31.49 | 735,241 | +0.31(+1.01%) |
Jan 27, 2016 | 31.17 | 31.51 | 30.94 | 31.17 | 923,382 | -0.01(-0.03%) |
Jan 26, 2016 | 30.56 | 31.32 | 30.56 | 31.18 | 583,910 | +0.70(+2.31%) |
Jan 25, 2016 | 31.28 | 31.28 | 30.32 | 30.48 | 867,687 | -0.52(-1.68%) |
Jan 22, 2016 | 30.50 | 31.15 | 30.12 | 31.00 | 1,127,480 | +0.82(+2.71%) |
Jan 21, 2016 | 30.61 | 30.78 | 30.03 | 30.18 | 1,098,934 | -0.38(-1.25%) |
Jan 20, 2016 | 30.77 | 30.95 | 29.76 | 30.56 | 1,342,592 | -0.57(-1.84%) |
Jan 19, 2016 | 31.59 | 31.69 | 30.77 | 31.14 | 1,054,655 | -0.30(-0.94%) |
Jan 15, 2016 | 30.84 | 31.43 | 31.43 | 31.43 | 943,880 | -0.11(-0.36%) |
Jan 14, 2016 | 30.99 | 31.78 | 30.30 | 31.55 | 1,096,989 | +0.70(+2.26%) |
Jan 13, 2016 | 31.12 | 31.38 | 30.72 | 30.85 | 786,943 | -0.25(-0.81%) |
Jan 12, 2016 | 29.99 | 31.15 | 29.79 | 31.10 | 976,586 | +1.24(+4.17%) |
Jan 11, 2016 | 30.21 | 30.43 | 29.41 | 29.86 | 597,088 | -0.28(-0.92%) |
Jan 08, 2016 | 29.93 | 30.59 | 29.89 | 30.14 | 1,015,595 | +0.10(+0.32%) |
Jan 07, 2016 | 30.25 | 30.62 | 29.94 | 30.04 | 682,034 | -0.64(-2.07%) |
Jan 06, 2016 | 30.49 | 30.97 | 30.42 | 30.68 | 468,566 | -0.27(-0.87%) |
Jan 05, 2016 | 30.69 | 31.33 | 30.50 | 30.95 | 1,030,677 | +0.25(+0.82%) |