Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,486 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,738 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,117 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.13 | 867,131 | +0.55(+1.63%) |
Mar 24, 2016 | 33.73 | 33.58 | 33.58 | 33.58 | 1,319,434 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,846 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,091 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,929 | -0.30(-0.88%) |
Mar 18, 2016 | 34.52 | 34.59 | 33.83 | 34.16 | 3,146,859 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,944,847 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,127 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.43 | 29.76 | 31.29 | 2,960,294 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,228 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,558 | +0.87(+2.93%) |
Mar 10, 2016 | 29.48 | 29.88 | 29.46 | 29.59 | 1,514,472 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,484 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,900,980 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,164,970 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,861 | -0.77(-2.50%) |
Mar 03, 2016 | 31.02 | 31.02 | 30.06 | 30.85 | 1,690,641 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,706 | -0.26(-0.84%) |
Mar 01, 2016 | 30.43 | 31.35 | 29.91 | 31.33 | 2,719,154 | +0.98(+3.24%) |
Feb 29, 2016 | 29.78 | 30.40 | 29.69 | 30.34 | 1,430,613 | +0.56(+1.87%) |
Feb 26, 2016 | 30.08 | 30.22 | 29.26 | 29.79 | 1,164,052 | -0.05(-0.16%) |
Feb 25, 2016 | 29.39 | 29.88 | 28.90 | 29.84 | 1,913,408 | +0.57(+1.93%) |
Feb 24, 2016 | 28.25 | 29.35 | 27.84 | 29.27 | 3,242,128 | +0.68(+2.39%) |
Feb 23, 2016 | 29.27 | 29.54 | 28.24 | 28.59 | 1,813,304 | -0.89(-3.01%) |
Feb 22, 2016 | 29.17 | 29.71 | 28.83 | 29.48 | 2,114,110 | +0.63(+2.20%) |
Feb 19, 2016 | 27.69 | 29.07 | 27.51 | 28.84 | 2,849,613 | +1.14(+4.12%) |
Feb 18, 2016 | 28.43 | 28.47 | 27.66 | 27.70 | 2,496,264 | -0.83(-2.90%) |
Feb 17, 2016 | 28.60 | 28.99 | 28.39 | 28.53 | 2,777,877 | -0.08(-0.27%) |
Feb 16, 2016 | 29.09 | 29.22 | 27.59 | 28.61 | 2,765,974 | -0.23(-0.81%) |
Feb 12, 2016 | 29.83 | 28.84 | 28.84 | 28.84 | 3,612,056 | -0.55(-1.86%) |
Feb 11, 2016 | 29.38 | 30.19 | 28.74 | 29.39 | 3,962,533 | -1.21(-3.95%) |
Feb 10, 2016 | 30.05 | 31.87 | 28.76 | 30.60 | 4,964,689 | +1.39(+4.77%) |
Feb 09, 2016 | 27.45 | 29.57 | 27.26 | 29.20 | 2,818,366 | +1.43(+5.16%) |
Feb 08, 2016 | 28.56 | 28.56 | 27.09 | 27.77 | 2,926,020 | -1.12(-3.88%) |
Feb 05, 2016 | 29.69 | 30.03 | 28.77 | 28.89 | 1,636,889 | -0.86(-2.88%) |
Feb 04, 2016 | 29.99 | 30.79 | 29.51 | 29.75 | 2,348,207 | -0.15(-0.49%) |
Feb 03, 2016 | 30.33 | 30.57 | 29.29 | 29.90 | 705,536 | -0.11(-0.36%) |
Feb 02, 2016 | 30.11 | 30.18 | 29.49 | 30.00 | 846,457 | -0.48(-1.57%) |
Feb 01, 2016 | 30.17 | 30.82 | 29.81 | 30.48 | 1,411,991 | +0.17(+0.55%) |
Jan 29, 2016 | 29.26 | 30.32 | 29.19 | 30.31 | 1,453,663 | +1.26(+4.33%) |
Jan 28, 2016 | 29.63 | 29.70 | 28.69 | 29.06 | 1,394,634 | -0.41(-1.39%) |
Jan 27, 2016 | 29.24 | 29.95 | 29.19 | 29.47 | 1,678,435 | +0.27(+0.94%) |
Jan 26, 2016 | 28.96 | 29.50 | 28.79 | 29.19 | 1,449,069 | +0.32(+1.11%) |
Jan 25, 2016 | 29.58 | 29.90 | 28.75 | 28.87 | 1,790,066 | -1.08(-3.61%) |
Jan 22, 2016 | 29.44 | 30.03 | 29.02 | 29.95 | 2,315,381 | +0.96(+3.29%) |
Jan 21, 2016 | 30.12 | 30.46 | 29.00 | 29.00 | 3,086,957 | -1.11(-3.69%) |
Jan 20, 2016 | 29.74 | 30.46 | 28.33 | 30.11 | 1,813,334 | -0.16(-0.52%) |
Jan 19, 2016 | 30.83 | 31.05 | 29.86 | 30.27 | 1,329,450 | -0.35(-1.15%) |
Jan 15, 2016 | 30.59 | 30.62 | 30.62 | 30.62 | 1,523,079 | -0.93(-2.94%) |
Jan 14, 2016 | 30.99 | 31.58 | 30.54 | 31.54 | 1,414,750 | +0.53(+1.70%) |
Jan 13, 2016 | 32.20 | 32.44 | 30.68 | 31.02 | 1,824,773 | -1.18(-3.66%) |
Jan 12, 2016 | 31.68 | 32.32 | 31.18 | 32.20 | 1,793,835 | +0.79(+2.51%) |
Jan 11, 2016 | 31.99 | 32.22 | 30.90 | 31.41 | 1,632,375 | -0.62(-1.95%) |
Jan 08, 2016 | 32.40 | 32.86 | 31.88 | 32.03 | 1,738,639 | -0.41(-1.26%) |
Jan 07, 2016 | 32.79 | 33.16 | 32.33 | 32.44 | 1,384,069 | -0.81(-2.43%) |
Jan 06, 2016 | 33.53 | 34.32 | 33.16 | 33.25 | 1,984,210 | -0.82(-2.40%) |
Jan 05, 2016 | 33.89 | 34.11 | 33.47 | 34.07 | 1,241,428 | +0.32(+0.95%) |