Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.67 | 41.04 | 40.26 | 40.30 | 382,079 | -0.14(-0.35%) |
Mar 30, 2016 | 40.84 | 41.23 | 40.19 | 40.44 | 508,462 | -0.39(-0.96%) |
Mar 29, 2016 | 40.47 | 41.03 | 40.06 | 40.83 | 686,379 | +0.38(+0.94%) |
Mar 28, 2016 | 40.46 | 40.91 | 39.95 | 40.45 | 278,679 | +0.10(+0.25%) |
Mar 24, 2016 | 40.85 | 40.35 | 40.35 | 40.35 | 810,200 | -0.41(-1.01%) |
Mar 23, 2016 | 41.55 | 42.40 | 40.42 | 40.76 | 718,851 | -0.75(-1.81%) |
Mar 22, 2016 | 41.90 | 42.20 | 41.16 | 41.51 | 771,666 | -0.74(-1.75%) |
Mar 21, 2016 | 41.95 | 43.02 | 41.95 | 42.25 | 978,617 | +0.60(+1.44%) |
Mar 18, 2016 | 40.67 | 41.86 | 40.59 | 41.65 | 2,124,943 | +0.52(+1.26%) |
Mar 17, 2016 | 39.75 | 41.75 | 39.62 | 41.13 | 1,115,319 | +1.56(+3.94%) |
Mar 16, 2016 | 39.38 | 40.08 | 39.38 | 39.57 | 978,316 | -0.06(-0.15%) |
Mar 15, 2016 | 38.38 | 39.90 | 38.38 | 39.63 | 843,602 | +1.16(+3.02%) |
Mar 14, 2016 | 39.60 | 39.91 | 38.30 | 38.47 | 1,099,624 | -1.13(-2.85%) |
Mar 11, 2016 | 38.48 | 39.87 | 38.21 | 39.60 | 940,216 | +1.61(+4.24%) |
Mar 10, 2016 | 39.89 | 40.02 | 37.73 | 37.99 | 813,707 | -1.45(-3.68%) |
Mar 09, 2016 | 38.93 | 39.78 | 38.60 | 39.44 | 1,037,892 | +0.65(+1.68%) |
Mar 08, 2016 | 39.19 | 40.73 | 37.23 | 38.79 | 3,890,128 | +2.53(+6.98%) |
Mar 07, 2016 | 34.49 | 36.52 | 34.39 | 36.26 | 1,185,175 | +1.70(+4.92%) |
Mar 04, 2016 | 36.70 | 36.85 | 34.15 | 34.56 | 1,442,727 | -1.99(-5.44%) |
Mar 03, 2016 | 34.35 | 36.64 | 34.04 | 36.55 | 1,265,542 | +2.08(+6.03%) |
Mar 02, 2016 | 31.60 | 34.64 | 31.19 | 34.47 | 2,209,133 | +2.81(+8.88%) |
Mar 01, 2016 | 31.28 | 31.66 | 30.06 | 31.66 | 2,073,099 | +0.80(+2.59%) |
Feb 29, 2016 | 32.57 | 33.00 | 29.75 | 30.86 | 8,254,892 | -8.39(-21.38%) |
Feb 26, 2016 | 38.45 | 39.36 | 37.91 | 39.25 | 753,734 | +0.87(+2.27%) |
Feb 25, 2016 | 37.59 | 38.40 | 37.06 | 38.38 | 500,657 | +0.81(+2.16%) |
Feb 24, 2016 | 36.55 | 37.60 | 36.04 | 37.57 | 381,602 | +0.64(+1.73%) |
Feb 23, 2016 | 36.82 | 38.16 | 36.42 | 36.93 | 336,482 | +0.15(+0.41%) |
Feb 22, 2016 | 37.35 | 37.56 | 36.10 | 36.78 | 552,910 | -0.31(-0.84%) |
Feb 19, 2016 | 35.84 | 37.25 | 35.59 | 37.09 | 520,037 | +1.11(+3.09%) |
Feb 18, 2016 | 35.91 | 36.73 | 35.16 | 35.98 | 403,891 | +0.04(+0.11%) |
Feb 17, 2016 | 35.38 | 36.51 | 35.35 | 35.94 | 545,882 | +0.67(+1.90%) |
Feb 16, 2016 | 34.97 | 35.83 | 34.37 | 35.27 | 669,040 | +0.68(+1.97%) |
Feb 12, 2016 | 32.64 | 34.59 | 34.59 | 34.59 | 744,900 | +2.20(+6.79%) |
Feb 11, 2016 | 32.30 | 32.62 | 31.55 | 32.39 | 1,057,184 | -0.15(-0.46%) |
Feb 10, 2016 | 33.37 | 34.00 | 32.40 | 32.54 | 689,398 | -0.53(-1.60%) |
Feb 09, 2016 | 34.38 | 34.95 | 32.96 | 33.07 | 993,104 | -1.65(-4.75%) |
Feb 08, 2016 | 33.34 | 34.83 | 32.46 | 34.72 | 1,453,463 | +1.10(+3.27%) |
Feb 05, 2016 | 34.00 | 35.37 | 33.57 | 33.62 | 932,093 | -0.37(-1.09%) |
Feb 04, 2016 | 34.39 | 35.18 | 33.83 | 33.99 | 1,162,323 | -0.63(-1.82%) |
Feb 03, 2016 | 34.55 | 35.23 | 33.73 | 34.62 | 682,781 | +0.20(+0.58%) |
Feb 02, 2016 | 34.89 | 36.13 | 34.21 | 34.42 | 493,474 | -0.85(-2.41%) |
Feb 01, 2016 | 34.68 | 35.58 | 34.14 | 35.27 | 663,122 | +0.25(+0.71%) |
Jan 29, 2016 | 34.20 | 35.05 | 33.85 | 35.02 | 755,146 | +1.01(+2.97%) |
Jan 28, 2016 | 34.79 | 35.19 | 33.91 | 34.01 | 1,435,982 | -0.49(-1.42%) |
Jan 27, 2016 | 35.76 | 36.33 | 34.36 | 34.50 | 1,243,322 | -1.49(-4.14%) |
Jan 26, 2016 | 35.02 | 36.59 | 34.97 | 35.99 | 1,252,090 | +1.03(+2.95%) |
Jan 25, 2016 | 35.71 | 36.33 | 34.46 | 34.96 | 1,108,594 | -0.78(-2.18%) |
Jan 22, 2016 | 36.37 | 37.24 | 35.25 | 35.74 | 626,545 | -0.17(-0.47%) |
Jan 21, 2016 | 36.24 | 36.64 | 35.31 | 35.91 | 812,308 | -0.36(-0.99%) |
Jan 20, 2016 | 34.87 | 36.61 | 33.85 | 36.27 | 1,116,447 | +0.86(+2.43%) |
Jan 19, 2016 | 37.67 | 37.68 | 34.96 | 35.41 | 1,353,578 | -1.73(-4.66%) |
Jan 15, 2016 | 36.45 | 37.14 | 37.14 | 37.14 | 1,547,500 | -0.22(-0.59%) |
Jan 14, 2016 | 37.18 | 37.84 | 36.58 | 37.36 | 944,084 | +0.43(+1.16%) |
Jan 13, 2016 | 37.54 | 38.84 | 36.82 | 36.93 | 1,135,543 | -0.54(-1.44%) |
Jan 12, 2016 | 37.57 | 37.75 | 36.86 | 37.47 | 968,422 | +0.32(+0.86%) |
Jan 11, 2016 | 36.75 | 37.37 | 36.40 | 37.15 | 626,089 | +0.54(+1.48%) |
Jan 08, 2016 | 37.00 | 37.34 | 36.12 | 36.61 | 1,344,728 | -0.27(-0.73%) |
Jan 07, 2016 | 36.68 | 37.38 | 36.61 | 36.88 | 1,105,833 | -0.37(-0.99%) |
Jan 06, 2016 | 38.23 | 38.54 | 37.11 | 37.25 | 677,760 | -1.45(-3.75%) |
Jan 05, 2016 | 38.67 | 39.19 | 38.38 | 38.70 | 593,832 | +0.00(+0.00%) |