Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.30 | 40.38 | 40.11 | 40.14 | 513,470 | -0.26(-0.65%) |
Mar 30, 2016 | 40.32 | 40.48 | 40.32 | 40.40 | 78,919 | +0.33(+0.82%) |
Mar 29, 2016 | 39.67 | 40.14 | 39.67 | 40.07 | 141,089 | +0.40(+1.00%) |
Mar 28, 2016 | 39.51 | 39.75 | 39.51 | 39.67 | 69,232 | +0.23(+0.57%) |
Mar 24, 2016 | 39.35 | 39.45 | 39.45 | 39.45 | 30,082 | -0.12(-0.29%) |
Mar 23, 2016 | 39.60 | 39.65 | 39.50 | 39.56 | 70,809 | +0.06(+0.16%) |
Mar 22, 2016 | 39.56 | 39.59 | 39.47 | 39.50 | 36,840 | -0.28(-0.69%) |
Mar 21, 2016 | 39.67 | 39.84 | 39.64 | 39.78 | 81,796 | +0.02(+0.05%) |
Mar 18, 2016 | 39.89 | 39.96 | 39.73 | 39.76 | 195,933 | -0.12(-0.29%) |
Mar 17, 2016 | 39.51 | 39.95 | 39.51 | 39.87 | 41,838 | +0.29(+0.73%) |
Mar 16, 2016 | 39.22 | 39.61 | 39.09 | 39.58 | 71,556 | +0.28(+0.71%) |
Mar 15, 2016 | 39.23 | 39.40 | 39.23 | 39.30 | 41,974 | -0.05(-0.12%) |
Mar 14, 2016 | 39.40 | 39.50 | 39.29 | 39.35 | 107,615 | -0.12(-0.30%) |
Mar 11, 2016 | 39.45 | 39.53 | 39.36 | 39.47 | 66,636 | +0.35(+0.89%) |
Mar 10, 2016 | 39.30 | 39.43 | 38.82 | 39.12 | 54,353 | +0.01(+0.03%) |
Mar 09, 2016 | 38.99 | 39.18 | 38.99 | 39.11 | 92,902 | +0.25(+0.65%) |
Mar 08, 2016 | 38.75 | 39.01 | 38.67 | 38.86 | 134,049 | +0.04(+0.10%) |
Mar 07, 2016 | 38.81 | 38.95 | 38.69 | 38.82 | 140,929 | -0.23(-0.59%) |
Mar 04, 2016 | 38.91 | 39.16 | 38.91 | 39.05 | 60,569 | +0.24(+0.62%) |
Mar 03, 2016 | 38.49 | 38.83 | 38.46 | 38.81 | 55,600 | +0.23(+0.59%) |
Mar 02, 2016 | 38.46 | 38.62 | 38.32 | 38.59 | 83,812 | -0.06(-0.15%) |
Mar 01, 2016 | 38.40 | 38.72 | 38.30 | 38.64 | 311,809 | +0.67(+1.76%) |
Feb 29, 2016 | 38.05 | 38.36 | 37.98 | 37.98 | 259,185 | -0.19(-0.49%) |
Feb 26, 2016 | 38.77 | 38.77 | 38.11 | 38.16 | 197,599 | -0.51(-1.31%) |
Feb 25, 2016 | 38.42 | 38.67 | 38.33 | 38.67 | 54,943 | +0.34(+0.88%) |
Feb 24, 2016 | 37.92 | 38.34 | 37.81 | 38.33 | 68,312 | +0.08(+0.22%) |
Feb 23, 2016 | 38.29 | 38.45 | 38.22 | 38.25 | 46,614 | -0.21(-0.55%) |
Feb 22, 2016 | 38.46 | 38.60 | 38.38 | 38.46 | 74,021 | +0.17(+0.44%) |
Feb 19, 2016 | 38.03 | 38.29 | 38.03 | 38.29 | 30,652 | +0.06(+0.15%) |
Feb 18, 2016 | 38.18 | 38.30 | 38.13 | 38.23 | 121,346 | -0.23(-0.59%) |
Feb 17, 2016 | 38.24 | 38.57 | 38.13 | 38.46 | 49,865 | +0.40(+1.04%) |
Feb 16, 2016 | 38.09 | 38.15 | 37.77 | 38.06 | 243,035 | +0.36(+0.96%) |
Feb 12, 2016 | 37.40 | 37.70 | 37.70 | 37.70 | 69,140 | +0.33(+0.88%) |
Feb 11, 2016 | 37.17 | 37.44 | 37.03 | 37.37 | 424,779 | -0.23(-0.60%) |
Feb 10, 2016 | 37.83 | 37.91 | 37.55 | 37.60 | 27,704 | -0.11(-0.30%) |
Feb 09, 2016 | 37.21 | 37.84 | 37.21 | 37.71 | 49,613 | +0.08(+0.22%) |
Feb 08, 2016 | 37.35 | 37.63 | 37.22 | 37.63 | 34,902 | -0.07(-0.20%) |
Feb 05, 2016 | 37.96 | 38.00 | 37.64 | 37.70 | 29,786 | -0.37(-0.97%) |
Feb 04, 2016 | 38.18 | 38.21 | 37.96 | 38.07 | 38,124 | -0.45(-1.16%) |
Feb 03, 2016 | 38.51 | 38.58 | 38.13 | 38.52 | 128,421 | +0.26(+0.67%) |
Feb 02, 2016 | 38.50 | 38.50 | 38.21 | 38.26 | 78,555 | -0.49(-1.26%) |
Feb 01, 2016 | 38.41 | 38.82 | 38.40 | 38.75 | 145,014 | +0.26(+0.69%) |
Jan 29, 2016 | 37.89 | 38.49 | 37.82 | 38.48 | 76,427 | +0.80(+2.12%) |
Jan 28, 2016 | 37.61 | 37.77 | 37.41 | 37.69 | 188,519 | +0.44(+1.19%) |
Jan 27, 2016 | 37.35 | 37.73 | 37.10 | 37.24 | 158,680 | -0.09(-0.23%) |
Jan 26, 2016 | 37.04 | 37.41 | 37.04 | 37.33 | 80,906 | +0.49(+1.33%) |
Jan 25, 2016 | 37.02 | 37.21 | 36.84 | 36.84 | 150,106 | -0.21(-0.56%) |
Jan 22, 2016 | 36.56 | 37.14 | 36.56 | 37.05 | 127,923 | +0.66(+1.81%) |
Jan 21, 2016 | 36.18 | 36.49 | 35.95 | 36.39 | 52,272 | +0.19(+0.54%) |
Jan 20, 2016 | 36.14 | 36.32 | 35.49 | 36.19 | 241,910 | -0.46(-1.25%) |
Jan 19, 2016 | 36.67 | 36.78 | 36.40 | 36.65 | 233,334 | +0.46(+1.26%) |
Jan 15, 2016 | 36.24 | 36.19 | 36.19 | 36.19 | 95,583 | -0.73(-1.99%) |
Jan 14, 2016 | 36.85 | 37.14 | 36.65 | 36.93 | 165,543 | +0.19(+0.53%) |
Jan 13, 2016 | 37.43 | 37.43 | 36.73 | 36.73 | 29,509 | -0.61(-1.62%) |
Jan 12, 2016 | 37.35 | 37.43 | 37.05 | 37.34 | 78,882 | +0.27(+0.72%) |
Jan 11, 2016 | 37.08 | 37.18 | 36.80 | 37.07 | 53,866 | +0.32(+0.86%) |
Jan 08, 2016 | 37.28 | 37.28 | 36.73 | 36.75 | 65,530 | -0.30(-0.80%) |
Jan 07, 2016 | 37.18 | 37.43 | 37.01 | 37.05 | 41,695 | -0.49(-1.31%) |
Jan 06, 2016 | 37.38 | 37.67 | 37.38 | 37.54 | 22,498 | -0.33(-0.88%) |
Jan 05, 2016 | 37.71 | 37.94 | 37.51 | 37.87 | 1,538,083 | +0.09(+0.25%) |