Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.62 | 43.15 | 42.62 | 42.67 | 123,022 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.49 | 42.74 | 174,309 | -1.10(-2.52%) |
Mar 29, 2016 | 41.83 | 43.92 | 41.45 | 43.84 | 271,889 | +2.00(+4.79%) |
Mar 28, 2016 | 41.71 | 42.20 | 41.39 | 41.84 | 79,130 | +0.24(+0.57%) |
Mar 24, 2016 | 40.87 | 41.60 | 41.60 | 41.60 | 78,526 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.01 | 41.03 | 91,095 | -1.13(-2.68%) |
Mar 22, 2016 | 42.03 | 42.42 | 41.93 | 42.16 | 94,130 | -0.15(-0.35%) |
Mar 21, 2016 | 42.52 | 42.77 | 42.26 | 42.31 | 85,043 | -0.21(-0.50%) |
Mar 18, 2016 | 41.96 | 42.81 | 41.81 | 42.52 | 366,714 | +0.79(+1.88%) |
Mar 17, 2016 | 41.08 | 41.90 | 40.97 | 41.73 | 212,760 | +0.68(+1.66%) |
Mar 16, 2016 | 41.20 | 41.63 | 40.94 | 41.05 | 270,855 | -0.30(-0.73%) |
Mar 15, 2016 | 41.15 | 41.78 | 41.03 | 41.35 | 160,787 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.08 | 40.68 | 41.31 | 174,359 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.12 | 39.53 | 41.12 | 196,694 | +1.83(+4.65%) |
Mar 10, 2016 | 40.05 | 40.05 | 38.79 | 39.29 | 99,933 | -0.58(-1.46%) |
Mar 09, 2016 | 39.93 | 40.37 | 39.48 | 39.87 | 139,841 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.77 | 39.87 | 138,710 | -0.86(-2.10%) |
Mar 07, 2016 | 40.83 | 41.24 | 40.14 | 40.73 | 178,361 | -0.28(-0.69%) |
Mar 04, 2016 | 40.37 | 41.20 | 39.80 | 41.01 | 128,741 | +0.68(+1.68%) |
Mar 03, 2016 | 39.12 | 40.36 | 39.12 | 40.33 | 157,008 | +1.20(+3.07%) |
Mar 02, 2016 | 39.11 | 39.47 | 38.85 | 39.13 | 147,288 | -0.14(-0.36%) |
Mar 01, 2016 | 38.95 | 39.69 | 38.49 | 39.27 | 112,412 | +0.73(+1.90%) |
Feb 29, 2016 | 38.57 | 39.14 | 38.52 | 38.54 | 127,703 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.73 | 38.15 | 38.49 | 120,950 | +0.31(+0.81%) |
Feb 25, 2016 | 38.24 | 38.27 | 37.23 | 38.18 | 137,019 | +0.07(+0.19%) |
Feb 24, 2016 | 39.62 | 40.17 | 36.79 | 38.11 | 267,942 | +0.19(+0.51%) |
Feb 23, 2016 | 37.64 | 38.17 | 37.38 | 37.91 | 179,682 | +0.10(+0.26%) |
Feb 22, 2016 | 38.09 | 38.44 | 37.70 | 37.82 | 118,617 | -0.03(-0.07%) |
Feb 19, 2016 | 37.72 | 38.00 | 37.40 | 37.84 | 128,896 | +0.08(+0.21%) |
Feb 18, 2016 | 38.16 | 38.17 | 37.51 | 37.76 | 176,629 | -0.07(-0.19%) |
Feb 17, 2016 | 36.96 | 37.99 | 36.77 | 37.83 | 134,648 | +1.24(+3.38%) |
Feb 16, 2016 | 35.81 | 36.82 | 35.79 | 36.60 | 91,806 | +1.17(+3.31%) |
Feb 12, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 125,212 | +0.66(+1.90%) |
Feb 11, 2016 | 35.15 | 35.56 | 34.51 | 34.76 | 159,955 | -1.01(-2.81%) |
Feb 10, 2016 | 36.19 | 36.96 | 35.68 | 35.77 | 116,308 | -0.14(-0.39%) |
Feb 09, 2016 | 35.37 | 36.34 | 35.37 | 35.91 | 103,411 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.17 | 35.85 | 156,218 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.45 | 35.87 | 35.96 | 128,420 | -0.45(-1.23%) |
Feb 04, 2016 | 36.00 | 36.75 | 35.68 | 36.41 | 189,582 | +0.39(+1.07%) |
Feb 03, 2016 | 36.08 | 36.40 | 35.28 | 36.02 | 178,542 | +0.39(+1.11%) |
Feb 02, 2016 | 36.72 | 36.73 | 35.51 | 35.63 | 159,661 | -1.54(-4.15%) |
Feb 01, 2016 | 37.06 | 37.42 | 36.58 | 37.17 | 136,714 | -0.31(-0.82%) |
Jan 29, 2016 | 36.00 | 37.49 | 36.00 | 37.48 | 181,927 | +1.65(+4.59%) |
Jan 28, 2016 | 35.75 | 35.95 | 35.22 | 35.83 | 120,837 | +0.56(+1.59%) |
Jan 27, 2016 | 35.25 | 35.91 | 35.00 | 35.27 | 259,712 | -0.08(-0.22%) |
Jan 26, 2016 | 33.96 | 35.35 | 33.67 | 35.35 | 195,191 | +1.51(+4.48%) |
Jan 25, 2016 | 33.70 | 34.12 | 33.45 | 33.83 | 170,338 | +0.07(+0.21%) |
Jan 22, 2016 | 34.03 | 34.59 | 33.53 | 33.76 | 272,238 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.45 | 33.42 | 33.54 | 224,046 | -0.74(-2.15%) |
Jan 20, 2016 | 33.15 | 34.82 | 33.08 | 34.28 | 226,812 | +0.61(+1.82%) |
Jan 19, 2016 | 35.01 | 35.13 | 33.18 | 33.67 | 177,680 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.69 | 34.69 | 34.69 | 229,332 | -0.38(-1.07%) |
Jan 14, 2016 | 34.52 | 35.71 | 34.23 | 35.07 | 135,495 | +0.62(+1.80%) |
Jan 13, 2016 | 35.44 | 35.86 | 34.31 | 34.45 | 218,316 | -1.00(-2.82%) |
Jan 12, 2016 | 36.01 | 36.33 | 34.82 | 35.44 | 154,381 | -0.23(-0.64%) |
Jan 11, 2016 | 35.73 | 35.99 | 35.20 | 35.67 | 112,555 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.21 | 35.58 | 35.59 | 147,880 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.21 | 35.33 | 35.79 | 196,807 | -0.95(-2.60%) |
Jan 06, 2016 | 37.23 | 37.74 | 36.61 | 36.75 | 162,293 | -0.98(-2.60%) |
Jan 05, 2016 | 37.38 | 37.90 | 37.18 | 37.73 | 117,702 | +0.35(+0.94%) |