Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.62 | 34.13 | 33.37 | 33.74 | 2,163,876 | +0.12(+0.36%) |
Mar 30, 2016 | 33.56 | 34.74 | 32.96 | 33.62 | 1,938,599 | +0.52(+1.57%) |
Mar 29, 2016 | 33.01 | 33.52 | 31.67 | 33.10 | 2,401,552 | -0.01(-0.03%) |
Mar 28, 2016 | 33.96 | 34.03 | 32.63 | 33.11 | 2,187,458 | -0.92(-2.70%) |
Mar 24, 2016 | 34.18 | 34.03 | 34.03 | 34.03 | 3,585,626 | -0.70(-2.01%) |
Mar 23, 2016 | 35.35 | 36.00 | 34.65 | 34.72 | 2,359,997 | -1.06(-2.95%) |
Mar 22, 2016 | 35.14 | 35.95 | 35.00 | 35.78 | 2,078,332 | -0.01(-0.03%) |
Mar 21, 2016 | 35.33 | 36.41 | 35.11 | 35.79 | 1,913,499 | +0.24(+0.67%) |
Mar 18, 2016 | 37.74 | 37.86 | 35.33 | 35.55 | 3,963,805 | -1.60(-4.30%) |
Mar 17, 2016 | 37.91 | 38.01 | 36.92 | 37.15 | 2,452,349 | -0.28(-0.75%) |
Mar 16, 2016 | 36.00 | 37.44 | 35.32 | 37.43 | 2,664,457 | +1.68(+4.69%) |
Mar 15, 2016 | 36.97 | 37.30 | 35.00 | 35.75 | 3,652,106 | -1.75(-4.65%) |
Mar 14, 2016 | 36.20 | 37.85 | 36.15 | 37.50 | 1,988,632 | +0.62(+1.68%) |
Mar 11, 2016 | 36.41 | 37.28 | 36.03 | 36.88 | 2,857,669 | +1.28(+3.59%) |
Mar 10, 2016 | 36.10 | 36.22 | 34.81 | 35.60 | 3,372,984 | -0.35(-0.97%) |
Mar 09, 2016 | 35.90 | 36.65 | 34.42 | 35.95 | 4,856,952 | +0.64(+1.81%) |
Mar 08, 2016 | 38.28 | 38.37 | 34.76 | 35.31 | 5,404,654 | -3.05(-7.95%) |
Mar 07, 2016 | 37.89 | 38.73 | 37.00 | 38.36 | 4,366,707 | +0.43(+1.13%) |
Mar 04, 2016 | 37.89 | 38.62 | 36.95 | 37.93 | 5,224,346 | +0.99(+2.67%) |
Mar 03, 2016 | 36.40 | 37.56 | 36.06 | 36.95 | 4,450,157 | +0.55(+1.51%) |
Mar 02, 2016 | 34.23 | 36.42 | 33.78 | 36.40 | 5,613,116 | +1.47(+4.20%) |
Mar 01, 2016 | 35.91 | 36.49 | 34.52 | 34.93 | 6,758,947 | -0.72(-2.01%) |
Feb 29, 2016 | 36.20 | 36.48 | 34.57 | 35.65 | 4,502,192 | +0.08(+0.22%) |
Feb 26, 2016 | 35.90 | 37.47 | 35.33 | 35.57 | 6,140,942 | +1.06(+3.06%) |
Feb 25, 2016 | 34.30 | 35.27 | 32.67 | 34.51 | 4,628,431 | +0.99(+2.94%) |
Feb 24, 2016 | 29.92 | 34.38 | 29.50 | 33.53 | 9,757,409 | +3.11(+10.23%) |
Feb 23, 2016 | 31.50 | 32.20 | 29.85 | 30.42 | 4,751,366 | +0.18(+0.59%) |
Feb 22, 2016 | 30.07 | 31.32 | 29.90 | 30.24 | 3,529,668 | +0.95(+3.23%) |
Feb 19, 2016 | 28.27 | 30.39 | 28.10 | 29.29 | 3,880,296 | +0.11(+0.38%) |
Feb 18, 2016 | 29.22 | 29.45 | 27.72 | 29.18 | 4,147,380 | +0.89(+3.14%) |
Feb 17, 2016 | 26.98 | 29.28 | 26.69 | 28.29 | 6,705,732 | +1.79(+6.73%) |
Feb 16, 2016 | 26.90 | 27.01 | 25.84 | 26.51 | 3,467,630 | +0.53(+2.03%) |
Feb 12, 2016 | 25.47 | 25.98 | 25.98 | 25.98 | 2,842,870 | +1.30(+5.25%) |
Feb 11, 2016 | 24.25 | 25.23 | 23.75 | 24.68 | 5,681,107 | -0.22(-0.88%) |
Feb 10, 2016 | 24.04 | 25.68 | 23.67 | 24.90 | 3,689,216 | +0.51(+2.09%) |
Feb 09, 2016 | 23.29 | 24.82 | 23.08 | 24.39 | 8,194,202 | +0.81(+3.43%) |
Feb 08, 2016 | 23.97 | 24.06 | 22.74 | 23.58 | 6,224,355 | -1.38(-5.51%) |
Feb 05, 2016 | 27.25 | 27.28 | 23.91 | 24.96 | 8,941,762 | -2.52(-9.18%) |
Feb 04, 2016 | 28.35 | 28.63 | 26.14 | 27.48 | 7,023,422 | -0.90(-3.16%) |
Feb 03, 2016 | 27.60 | 28.52 | 26.20 | 28.38 | 5,044,723 | +1.31(+4.83%) |
Feb 02, 2016 | 28.42 | 28.92 | 26.88 | 27.07 | 4,165,277 | -2.12(-7.27%) |
Feb 01, 2016 | 29.25 | 29.86 | 28.97 | 29.20 | 2,548,350 | -0.77(-2.56%) |
Jan 29, 2016 | 29.68 | 30.53 | 29.34 | 29.97 | 3,041,212 | +0.42(+1.42%) |
Jan 28, 2016 | 29.92 | 30.53 | 28.98 | 29.55 | 3,499,923 | +0.46(+1.58%) |
Jan 27, 2016 | 28.92 | 29.52 | 28.06 | 29.09 | 2,968,770 | +0.10(+0.34%) |
Jan 26, 2016 | 30.04 | 30.04 | 27.92 | 28.99 | 3,657,209 | -0.32(-1.09%) |
Jan 25, 2016 | 30.64 | 31.33 | 28.85 | 29.31 | 3,322,229 | -2.22(-7.05%) |
Jan 22, 2016 | 30.37 | 32.84 | 29.95 | 31.53 | 4,150,166 | +2.48(+8.55%) |
Jan 21, 2016 | 28.45 | 29.59 | 27.54 | 29.05 | 4,496,937 | +0.61(+2.14%) |
Jan 20, 2016 | 28.08 | 29.06 | 26.70 | 28.44 | 5,149,383 | -1.49(-4.97%) |
Jan 19, 2016 | 31.91 | 32.19 | 29.36 | 29.93 | 4,574,435 | -1.98(-6.22%) |
Jan 15, 2016 | 30.54 | 31.91 | 31.91 | 31.91 | 3,543,810 | -0.81(-2.47%) |
Jan 14, 2016 | 32.17 | 33.27 | 31.36 | 32.72 | 3,667,808 | +0.22(+0.68%) |
Jan 13, 2016 | 34.65 | 35.38 | 31.47 | 32.50 | 6,075,805 | -0.88(-2.63%) |
Jan 12, 2016 | 33.97 | 34.25 | 32.74 | 33.38 | 4,654,402 | -0.32(-0.95%) |
Jan 11, 2016 | 35.28 | 35.90 | 33.21 | 33.70 | 4,851,202 | -1.22(-3.48%) |
Jan 08, 2016 | 35.31 | 35.73 | 34.41 | 34.91 | 1,926,204 | +0.04(+0.11%) |
Jan 07, 2016 | 36.27 | 36.60 | 34.07 | 34.87 | 3,483,482 | -2.08(-5.64%) |
Jan 06, 2016 | 37.41 | 38.59 | 36.65 | 36.96 | 2,104,643 | -1.41(-3.67%) |
Jan 05, 2016 | 37.46 | 38.89 | 37.27 | 38.36 | 2,911,222 | +0.96(+2.56%) |