Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.37 | 39.77 | 39.16 | 39.77 | 60,917 | +0.72(+1.84%) |
Mar 30, 2016 | 39.28 | 39.28 | 38.57 | 39.05 | 34,484 | -0.82(-2.05%) |
Mar 29, 2016 | 39.35 | 39.87 | 39.35 | 39.87 | 12,641 | +0.92(+2.36%) |
Mar 28, 2016 | 38.78 | 39.26 | 38.78 | 38.95 | 16,530 | +0.01(+0.04%) |
Mar 24, 2016 | 39.84 | 38.93 | 38.93 | 38.93 | 46,780 | -0.10(-0.24%) |
Mar 23, 2016 | 38.22 | 39.05 | 38.21 | 39.03 | 40,775 | +0.83(+2.18%) |
Mar 22, 2016 | 38.47 | 38.54 | 37.98 | 38.20 | 5,143 | +0.27(+0.71%) |
Mar 21, 2016 | 38.33 | 38.33 | 37.93 | 37.93 | 8,226 | -0.73(-1.90%) |
Mar 18, 2016 | 38.97 | 38.97 | 38.49 | 38.66 | 53,317 | +0.14(+0.36%) |
Mar 17, 2016 | 38.36 | 38.77 | 38.36 | 38.52 | 10,002 | +0.69(+1.81%) |
Mar 16, 2016 | 37.85 | 38.17 | 37.77 | 37.84 | 29,133 | -0.18(-0.46%) |
Mar 15, 2016 | 38.38 | 38.38 | 37.83 | 38.02 | 9,460 | +0.12(+0.33%) |
Mar 14, 2016 | 37.96 | 38.10 | 37.82 | 37.89 | 10,078 | +0.29(+0.78%) |
Mar 11, 2016 | 38.49 | 38.49 | 37.58 | 37.60 | 25,237 | -0.66(-1.73%) |
Mar 10, 2016 | 38.24 | 38.35 | 38.10 | 38.26 | 7,139 | -0.30(-0.78%) |
Mar 09, 2016 | 38.78 | 38.97 | 38.55 | 38.56 | 5,029 | -0.73(-1.87%) |
Mar 08, 2016 | 39.34 | 39.84 | 39.26 | 39.30 | 24,715 | +0.88(+2.28%) |
Mar 07, 2016 | 38.35 | 38.42 | 38.06 | 38.42 | 23,922 | +0.11(+0.29%) |
Mar 04, 2016 | 38.48 | 38.67 | 37.90 | 38.31 | 28,645 | -0.61(-1.56%) |
Mar 03, 2016 | 38.64 | 39.22 | 38.50 | 38.92 | 67,436 | +0.26(+0.67%) |
Mar 02, 2016 | 38.30 | 38.66 | 38.24 | 38.66 | 83,689 | +0.36(+0.94%) |
Mar 01, 2016 | 39.78 | 39.78 | 38.29 | 38.30 | 51,605 | -1.38(-3.47%) |
Feb 29, 2016 | 39.79 | 39.79 | 39.42 | 39.68 | 89,711 | +0.23(+0.59%) |
Feb 26, 2016 | 39.35 | 39.59 | 39.12 | 39.44 | 50,625 | -0.72(-1.80%) |
Feb 25, 2016 | 40.34 | 40.41 | 40.16 | 40.16 | 4,190 | +0.33(+0.84%) |
Feb 24, 2016 | 40.72 | 41.10 | 39.74 | 39.83 | 35,664 | -0.18(-0.44%) |
Feb 23, 2016 | 39.10 | 40.16 | 39.05 | 40.01 | 6,006 | +0.26(+0.66%) |
Feb 22, 2016 | 39.83 | 39.83 | 39.60 | 39.74 | 16,348 | -0.08(-0.21%) |
Feb 19, 2016 | 39.81 | 40.18 | 39.69 | 39.83 | 13,988 | +0.14(+0.36%) |
Feb 18, 2016 | 38.82 | 39.71 | 38.82 | 39.69 | 133,957 | +0.92(+2.38%) |
Feb 17, 2016 | 38.90 | 38.95 | 38.43 | 38.76 | 34,290 | -0.48(-1.22%) |
Feb 16, 2016 | 39.70 | 39.70 | 39.00 | 39.24 | 155,333 | -1.08(-2.67%) |
Feb 12, 2016 | 40.85 | 40.32 | 40.32 | 40.32 | 46,459 | -1.06(-2.57%) |
Feb 11, 2016 | 41.98 | 42.40 | 41.00 | 41.38 | 57,428 | +0.60(+1.47%) |
Feb 10, 2016 | 40.15 | 40.84 | 39.70 | 40.78 | 13,195 | +0.66(+1.64%) |
Feb 09, 2016 | 40.92 | 40.92 | 39.72 | 40.13 | 35,730 | +0.06(+0.15%) |
Feb 08, 2016 | 39.07 | 40.39 | 39.07 | 40.07 | 51,498 | +1.58(+4.10%) |
Feb 05, 2016 | 37.92 | 38.75 | 37.75 | 38.49 | 17,431 | +0.12(+0.32%) |
Feb 04, 2016 | 38.36 | 38.37 | 37.81 | 38.37 | 23,153 | +0.36(+0.94%) |
Feb 03, 2016 | 38.40 | 39.13 | 37.99 | 38.01 | 36,801 | -0.20(-0.53%) |
Feb 02, 2016 | 38.14 | 38.34 | 38.14 | 38.21 | 17,843 | +0.94(+2.53%) |
Feb 01, 2016 | 37.58 | 37.58 | 37.09 | 37.27 | 59,869 | -0.18(-0.49%) |
Jan 29, 2016 | 37.60 | 37.87 | 37.18 | 37.45 | 48,096 | +0.61(+1.66%) |
Jan 28, 2016 | 36.53 | 36.87 | 36.46 | 36.84 | 6,679 | +0.09(+0.26%) |
Jan 27, 2016 | 36.54 | 36.74 | 36.26 | 36.74 | 11,536 | -0.13(-0.34%) |
Jan 26, 2016 | 36.80 | 36.95 | 36.52 | 36.87 | 8,818 | +0.16(+0.44%) |
Jan 25, 2016 | 36.71 | 36.92 | 36.59 | 36.71 | 8,553 | +0.37(+1.03%) |
Jan 22, 2016 | 36.28 | 36.56 | 35.86 | 36.34 | 103,381 | -0.30(-0.81%) |
Jan 21, 2016 | 37.45 | 37.45 | 36.54 | 36.63 | 9,204 | -0.61(-1.63%) |
Jan 20, 2016 | 37.11 | 37.75 | 36.90 | 37.24 | 21,518 | +0.83(+2.27%) |
Jan 19, 2016 | 36.30 | 36.73 | 36.17 | 36.41 | 30,095 | -0.25(-0.67%) |
Jan 15, 2016 | 36.32 | 36.66 | 36.66 | 36.66 | 58,951 | +1.20(+3.37%) |
Jan 14, 2016 | 35.61 | 35.82 | 35.34 | 35.46 | 11,571 | -0.56(-1.56%) |
Jan 13, 2016 | 35.24 | 36.39 | 35.21 | 36.03 | 52,184 | +0.74(+2.09%) |
Jan 12, 2016 | 34.73 | 35.68 | 34.69 | 35.29 | 38,322 | +0.96(+2.79%) |
Jan 11, 2016 | 34.52 | 34.87 | 34.33 | 34.33 | 12,804 | -0.75(-2.13%) |
Jan 08, 2016 | 34.93 | 35.16 | 34.79 | 35.08 | 9,480 | +0.31(+0.91%) |
Jan 07, 2016 | 35.48 | 35.48 | 34.48 | 34.76 | 52,571 | +0.10(+0.30%) |
Jan 06, 2016 | 34.65 | 34.78 | 34.56 | 34.66 | 68,282 | +0.63(+1.86%) |
Jan 05, 2016 | 33.99 | 34.04 | 33.78 | 34.02 | 17,841 | -0.16(-0.47%) |