Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.11 | 41.59 | 41.08 | 41.53 | 658,543 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,178 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.48 | 40.39 | 41.48 | 852,990 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.40 | 40.07 | 40.39 | 312,846 | +0.24(+0.60%) |
Mar 24, 2016 | 39.55 | 40.15 | 40.15 | 40.15 | 363,510 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 441,017 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.97 | 578,648 | +0.01(+0.03%) |
Mar 21, 2016 | 40.06 | 40.22 | 39.76 | 39.96 | 495,466 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.91 | 40.17 | 1,289,436 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.33 | 796,176 | +0.31(+0.78%) |
Mar 16, 2016 | 39.04 | 40.05 | 38.93 | 40.02 | 550,564 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.32 | 38.91 | 39.30 | 630,429 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.16 | 39.60 | 430,294 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.04 | 39.63 | 489,305 | +0.86(+2.22%) |
Mar 10, 2016 | 39.04 | 39.41 | 38.38 | 38.77 | 681,535 | -0.27(-0.68%) |
Mar 09, 2016 | 38.75 | 39.08 | 38.63 | 39.04 | 744,757 | +0.38(+0.99%) |
Mar 08, 2016 | 38.46 | 38.78 | 38.35 | 38.65 | 582,264 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.60 | 37.98 | 38.59 | 683,874 | +0.34(+0.89%) |
Mar 04, 2016 | 38.26 | 38.59 | 37.89 | 38.25 | 1,119,680 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,151 | -0.91(-2.32%) |
Mar 02, 2016 | 39.24 | 39.57 | 39.03 | 39.36 | 688,941 | -0.09(-0.22%) |
Mar 01, 2016 | 38.78 | 39.53 | 38.57 | 39.45 | 729,896 | +0.84(+2.19%) |
Feb 29, 2016 | 38.35 | 38.99 | 38.09 | 38.60 | 853,834 | +0.27(+0.70%) |
Feb 26, 2016 | 39.66 | 39.66 | 38.32 | 38.34 | 1,051,785 | -1.25(-3.15%) |
Feb 25, 2016 | 40.26 | 40.26 | 38.65 | 39.58 | 739,844 | +1.32(+3.45%) |
Feb 24, 2016 | 37.94 | 38.32 | 37.77 | 38.26 | 523,673 | +0.09(+0.23%) |
Feb 23, 2016 | 38.30 | 38.53 | 38.06 | 38.18 | 529,176 | -0.24(-0.63%) |
Feb 22, 2016 | 38.42 | 38.83 | 38.37 | 38.42 | 774,903 | +0.09(+0.24%) |
Feb 19, 2016 | 37.96 | 38.34 | 37.79 | 38.32 | 948,505 | +0.16(+0.42%) |
Feb 18, 2016 | 38.15 | 38.40 | 37.69 | 38.16 | 751,967 | +0.19(+0.50%) |
Feb 17, 2016 | 37.84 | 38.41 | 37.79 | 37.97 | 728,330 | +0.11(+0.29%) |
Feb 16, 2016 | 37.16 | 37.97 | 37.02 | 37.86 | 763,068 | +0.94(+2.56%) |
Feb 12, 2016 | 36.76 | 36.92 | 36.92 | 36.92 | 547,527 | +0.39(+1.08%) |
Feb 11, 2016 | 36.18 | 36.71 | 35.91 | 36.52 | 760,691 | +0.08(+0.22%) |
Feb 10, 2016 | 37.07 | 37.46 | 36.44 | 36.44 | 840,636 | -0.32(-0.87%) |
Feb 09, 2016 | 36.72 | 37.19 | 36.47 | 36.76 | 879,335 | -0.17(-0.47%) |
Feb 08, 2016 | 37.92 | 38.13 | 36.27 | 36.94 | 1,538,427 | -1.06(-2.79%) |
Feb 05, 2016 | 37.83 | 38.05 | 37.63 | 38.00 | 1,476,772 | -0.10(-0.26%) |
Feb 04, 2016 | 38.13 | 38.61 | 37.84 | 38.10 | 1,101,734 | -0.08(-0.21%) |
Feb 03, 2016 | 37.60 | 38.38 | 37.45 | 38.18 | 1,283,178 | +0.91(+2.45%) |
Feb 02, 2016 | 37.15 | 37.50 | 36.97 | 37.26 | 869,268 | +0.04(+0.10%) |
Feb 01, 2016 | 36.64 | 37.52 | 36.47 | 37.23 | 1,105,450 | +0.23(+0.62%) |
Jan 29, 2016 | 36.19 | 37.05 | 36.19 | 37.00 | 1,155,374 | +0.94(+2.60%) |
Jan 28, 2016 | 35.73 | 36.60 | 35.61 | 36.06 | 894,486 | +0.35(+0.97%) |
Jan 27, 2016 | 35.89 | 36.11 | 35.53 | 35.71 | 715,471 | -0.30(-0.82%) |
Jan 26, 2016 | 35.19 | 36.10 | 35.19 | 36.01 | 1,133,743 | +0.91(+2.59%) |
Jan 25, 2016 | 34.81 | 35.32 | 34.59 | 35.10 | 1,059,849 | +0.28(+0.79%) |
Jan 22, 2016 | 34.31 | 34.93 | 34.31 | 34.83 | 1,020,088 | +0.74(+2.18%) |
Jan 21, 2016 | 33.73 | 34.37 | 33.48 | 34.08 | 1,244,401 | +0.63(+1.87%) |
Jan 20, 2016 | 33.55 | 33.72 | 32.53 | 33.46 | 1,862,003 | -0.26(-0.76%) |
Jan 19, 2016 | 33.48 | 33.80 | 33.22 | 33.71 | 2,324,034 | +0.52(+1.55%) |
Jan 15, 2016 | 33.75 | 33.20 | 33.20 | 33.20 | 16,923,706 | -2.25(-6.34%) |
Jan 14, 2016 | 35.02 | 35.79 | 34.68 | 35.45 | 1,566,063 | +0.97(+2.81%) |
Jan 13, 2016 | 35.00 | 35.37 | 34.38 | 34.48 | 546,971 | -0.53(-1.51%) |
Jan 12, 2016 | 35.47 | 35.48 | 34.72 | 35.00 | 697,964 | -0.17(-0.47%) |
Jan 11, 2016 | 34.79 | 35.34 | 34.79 | 35.17 | 506,161 | +0.53(+1.52%) |
Jan 08, 2016 | 35.62 | 35.64 | 34.57 | 34.64 | 692,383 | -0.80(-2.25%) |
Jan 07, 2016 | 36.06 | 36.30 | 35.43 | 35.44 | 713,098 | -1.14(-3.12%) |
Jan 06, 2016 | 36.24 | 36.64 | 36.18 | 36.58 | 601,475 | +0.25(+0.68%) |
Jan 05, 2016 | 35.72 | 36.36 | 35.72 | 36.34 | 762,121 | +0.62(+1.74%) |