Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.72 | 35.24 | 34.64 | 35.11 | 1,257,876 | +0.32(+0.92%) |
Mar 30, 2016 | 34.00 | 34.99 | 33.99 | 34.79 | 2,032,167 | +1.06(+3.14%) |
Mar 29, 2016 | 33.70 | 33.97 | 33.52 | 33.73 | 1,064,733 | -0.16(-0.47%) |
Mar 28, 2016 | 33.77 | 33.92 | 33.57 | 33.89 | 622,710 | +0.18(+0.53%) |
Mar 24, 2016 | 33.71 | 33.71 | 33.71 | 0 | +0.01(+0.03%) | |
Mar 23, 2016 | 34.59 | 34.68 | 33.59 | 33.70 | 1,380,994 | -0.79(-2.29%) |
Mar 22, 2016 | 34.00 | 34.73 | 33.93 | 34.49 | 1,138,449 | +0.42(+1.23%) |
Mar 21, 2016 | 34.16 | 34.50 | 34.03 | 34.07 | 770,359 | -0.19(-0.55%) |
Mar 18, 2016 | 35.00 | 35.41 | 34.20 | 34.26 | 3,746,547 | -1.28(-3.60%) |
Mar 17, 2016 | 35.75 | 35.86 | 35.20 | 35.54 | 1,120,322 | +0.03(+0.08%) |
Mar 16, 2016 | 35.15 | 35.70 | 34.80 | 35.51 | 860,377 | +0.51(+1.46%) |
Mar 15, 2016 | 34.47 | 35.05 | 34.39 | 35.00 | 599,018 | +0.37(+1.07%) |
Mar 14, 2016 | 34.28 | 34.76 | 34.22 | 34.63 | 626,423 | +0.20(+0.58%) |
Mar 11, 2016 | 34.05 | 34.47 | 33.63 | 34.43 | 656,103 | +0.88(+2.62%) |
Mar 10, 2016 | 34.36 | 34.37 | 33.35 | 33.55 | 884,385 | -0.59(-1.73%) |
Mar 09, 2016 | 34.36 | 34.60 | 34.05 | 34.14 | 1,320,194 | -0.01(-0.03%) |
Mar 08, 2016 | 34.22 | 34.27 | 33.87 | 34.15 | 745,127 | +0.00(+0.00%) |
Mar 07, 2016 | 33.84 | 34.34 | 33.80 | 34.15 | 1,105,939 | +0.33(+0.98%) |
Mar 04, 2016 | 33.72 | 33.90 | 33.46 | 33.82 | 1,323,528 | +0.32(+0.96%) |
Mar 03, 2016 | 33.69 | 34.03 | 33.36 | 33.50 | 956,067 | -0.04(-0.12%) |
Mar 02, 2016 | 33.81 | 33.94 | 32.96 | 33.54 | 1,195,672 | -0.23(-0.68%) |
Mar 01, 2016 | 33.96 | 34.43 | 33.57 | 33.77 | 1,314,605 | +0.04(+0.12%) |
Feb 29, 2016 | 33.79 | 34.04 | 33.36 | 33.73 | 3,194,479 | +0.24(+0.72%) |
Feb 26, 2016 | 33.38 | 34.00 | 33.06 | 33.49 | 1,595,953 | +0.55(+1.67%) |
Feb 25, 2016 | 32.68 | 32.95 | 32.02 | 32.94 | 732,748 | +0.07(+0.21%) |
Feb 24, 2016 | 32.30 | 33.05 | 32.15 | 32.87 | 973,826 | +0.05(+0.15%) |
Feb 23, 2016 | 33.13 | 33.50 | 32.65 | 32.82 | 595,509 | -0.64(-1.91%) |
Feb 22, 2016 | 33.55 | 34.07 | 33.44 | 33.46 | 930,001 | +0.32(+0.97%) |
Feb 19, 2016 | 33.10 | 33.40 | 32.81 | 33.14 | 879,625 | -0.60(-1.78%) |
Feb 18, 2016 | 33.09 | 33.83 | 32.75 | 33.74 | 1,585,871 | +0.91(+2.77%) |
Feb 17, 2016 | 31.72 | 33.08 | 31.48 | 32.83 | 1,558,559 | +1.56(+4.99%) |
Feb 16, 2016 | 30.90 | 31.35 | 30.41 | 31.27 | 1,010,886 | +1.04(+3.44%) |
Feb 12, 2016 | 30.23 | 30.23 | 30.23 | 0 | +0.71(+2.41%) | |
Feb 11, 2016 | 29.02 | 29.96 | 29.00 | 29.52 | 752,926 | -0.20(-0.67%) |
Feb 10, 2016 | 29.75 | 30.15 | 29.28 | 29.72 | 732,647 | -0.03(-0.10%) |
Feb 09, 2016 | 30.42 | 30.49 | 29.45 | 29.75 | 1,123,559 | -0.96(-3.13%) |
Feb 08, 2016 | 31.03 | 31.03 | 30.28 | 30.71 | 767,796 | -0.48(-1.54%) |
Feb 05, 2016 | 31.37 | 31.57 | 30.82 | 31.19 | 668,559 | -0.30(-0.95%) |
Feb 04, 2016 | 31.75 | 32.10 | 31.27 | 31.49 | 1,118,299 | +0.03(+0.10%) |
Feb 03, 2016 | 30.99 | 31.60 | 30.23 | 31.46 | 867,463 | +0.79(+2.58%) |
Feb 02, 2016 | 30.60 | 31.08 | 30.34 | 30.67 | 914,777 | -0.63(-2.01%) |
Feb 01, 2016 | 31.79 | 31.79 | 31.01 | 31.30 | 828,933 | -0.54(-1.70%) |
Jan 29, 2016 | 31.99 | 32.32 | 31.53 | 31.84 | 1,833,239 | +0.13(+0.41%) |
Jan 28, 2016 | 31.29 | 31.78 | 30.61 | 31.71 | 1,174,188 | +1.30(+4.27%) |
Jan 27, 2016 | 29.99 | 31.00 | 29.60 | 30.41 | 1,102,080 | +0.29(+0.96%) |
Jan 26, 2016 | 29.62 | 30.36 | 29.16 | 30.12 | 1,014,632 | +0.74(+2.52%) |
Jan 25, 2016 | 30.19 | 30.59 | 29.29 | 29.38 | 1,417,619 | -1.10(-3.61%) |
Jan 22, 2016 | 29.47 | 30.51 | 29.32 | 30.48 | 1,318,948 | +1.80(+6.28%) |
Jan 21, 2016 | 27.37 | 28.87 | 27.12 | 28.68 | 1,294,989 | +1.17(+4.25%) |
Jan 20, 2016 | 27.05 | 27.96 | 26.05 | 27.51 | 1,854,460 | -0.44(-1.57%) |
Jan 19, 2016 | 27.64 | 28.10 | 27.20 | 27.95 | 1,227,598 | +0.75(+2.76%) |
Jan 18, 2016 | 27.75 | 28.02 | 27.12 | 27.20 | 281,490 | -0.82(-2.93%) |
Jan 15, 2016 | 27.83 | 28.25 | 27.64 | 28.02 | 1,285,062 | -0.80(-2.78%) |
Jan 14, 2016 | 27.52 | 28.87 | 27.49 | 28.82 | 1,295,069 | +1.27(+4.61%) |
Jan 13, 2016 | 28.06 | 28.19 | 27.31 | 27.55 | 1,471,332 | -0.35(-1.25%) |
Jan 12, 2016 | 28.53 | 28.69 | 27.05 | 27.90 | 1,513,477 | -0.41(-1.45%) |
Jan 11, 2016 | 28.58 | 28.69 | 27.90 | 28.31 | 1,214,200 | -0.42(-1.46%) |
Jan 08, 2016 | 28.15 | 29.00 | 28.02 | 28.73 | 1,069,393 | +0.94(+3.38%) |
Jan 07, 2016 | 28.34 | 28.94 | 27.70 | 27.79 | 1,519,198 | -1.27(-4.37%) |
Jan 06, 2016 | 29.52 | 29.69 | 28.66 | 29.06 | 1,192,251 | -1.05(-3.49%) |
Jan 05, 2016 | 30.00 | 30.15 | 29.68 | 30.11 | 1,420,211 | +0.04(+0.13%) |