Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.23 | 36.68 | 36.18 | 36.41 | 947,304 | +0.08(+0.22%) |
Mar 30, 2016 | 35.90 | 36.79 | 35.90 | 36.33 | 910,106 | +0.65(+1.82%) |
Mar 29, 2016 | 34.35 | 35.76 | 34.11 | 35.68 | 681,568 | +1.10(+3.18%) |
Mar 28, 2016 | 34.71 | 34.95 | 34.32 | 34.58 | 483,141 | +0.11(+0.32%) |
Mar 24, 2016 | 34.23 | 34.47 | 34.47 | 34.47 | 552,000 | -0.11(-0.32%) |
Mar 23, 2016 | 35.09 | 35.27 | 34.52 | 34.58 | 597,542 | -0.48(-1.37%) |
Mar 22, 2016 | 35.29 | 35.58 | 34.33 | 35.06 | 1,690,483 | -0.49(-1.38%) |
Mar 21, 2016 | 35.84 | 35.95 | 35.36 | 35.55 | 534,311 | -0.35(-0.97%) |
Mar 18, 2016 | 35.53 | 36.03 | 35.20 | 35.90 | 1,048,349 | +0.55(+1.56%) |
Mar 17, 2016 | 34.98 | 35.48 | 34.46 | 35.35 | 765,453 | +0.10(+0.28%) |
Mar 16, 2016 | 34.80 | 35.38 | 34.61 | 35.25 | 730,213 | +0.27(+0.77%) |
Mar 15, 2016 | 35.67 | 35.81 | 34.88 | 34.98 | 747,747 | +0.18(+0.52%) |
Mar 14, 2016 | 35.23 | 35.28 | 34.54 | 34.80 | 932,230 | -0.13(-0.37%) |
Mar 11, 2016 | 34.13 | 34.98 | 33.84 | 34.93 | 859,845 | +1.15(+3.40%) |
Mar 10, 2016 | 34.15 | 34.45 | 33.53 | 33.78 | 858,056 | -0.21(-0.62%) |
Mar 09, 2016 | 34.45 | 35.09 | 33.92 | 33.99 | 991,380 | -0.37(-1.08%) |
Mar 08, 2016 | 35.74 | 35.89 | 34.29 | 34.36 | 1,342,325 | -1.74(-4.82%) |
Mar 07, 2016 | 36.14 | 36.42 | 35.67 | 36.10 | 766,040 | -0.25(-0.69%) |
Mar 04, 2016 | 36.32 | 36.95 | 35.58 | 36.35 | 730,459 | +0.20(+0.55%) |
Mar 03, 2016 | 36.20 | 36.78 | 35.47 | 36.15 | 770,443 | -0.07(-0.19%) |
Mar 02, 2016 | 35.85 | 36.24 | 35.69 | 36.22 | 976,917 | +0.26(+0.72%) |
Mar 01, 2016 | 35.51 | 36.26 | 35.01 | 35.96 | 1,225,787 | +0.73(+2.07%) |
Feb 29, 2016 | 35.23 | 35.83 | 35.09 | 35.23 | 1,159,065 | +0.11(+0.31%) |
Feb 26, 2016 | 35.30 | 36.36 | 34.98 | 35.12 | 1,277,703 | +0.20(+0.57%) |
Feb 25, 2016 | 34.47 | 34.95 | 34.47 | 34.92 | 794,640 | +0.43(+1.25%) |
Feb 24, 2016 | 33.52 | 34.63 | 33.15 | 34.49 | 963,285 | +0.77(+2.28%) |
Feb 23, 2016 | 34.29 | 34.54 | 33.67 | 33.72 | 1,134,636 | -0.77(-2.23%) |
Feb 22, 2016 | 33.76 | 35.00 | 33.50 | 34.49 | 1,602,029 | +1.32(+3.98%) |
Feb 19, 2016 | 32.47 | 33.28 | 32.00 | 33.17 | 1,720,297 | +0.62(+1.90%) |
Feb 18, 2016 | 32.66 | 32.93 | 32.39 | 32.55 | 933,243 | +0.04(+0.12%) |
Feb 17, 2016 | 32.59 | 33.18 | 32.18 | 32.51 | 1,915,631 | -0.03(-0.09%) |
Feb 16, 2016 | 32.65 | 33.00 | 32.32 | 32.54 | 1,400,583 | +0.49(+1.53%) |
Feb 12, 2016 | 31.72 | 32.05 | 32.05 | 32.05 | 2,251,100 | +0.17(+0.53%) |
Feb 11, 2016 | 31.53 | 32.26 | 31.41 | 31.88 | 2,047,848 | -0.27(-0.84%) |
Feb 10, 2016 | 32.58 | 33.11 | 32.11 | 32.15 | 1,169,819 | -0.08(-0.25%) |
Feb 09, 2016 | 31.62 | 33.26 | 31.31 | 32.23 | 1,434,794 | +0.36(+1.13%) |
Feb 08, 2016 | 32.12 | 32.34 | 31.01 | 31.87 | 1,960,027 | -0.70(-2.15%) |
Feb 05, 2016 | 34.02 | 34.15 | 32.21 | 32.57 | 2,016,783 | -1.47(-4.32%) |
Feb 04, 2016 | 33.48 | 34.14 | 32.92 | 34.04 | 1,156,504 | +0.40(+1.19%) |
Feb 03, 2016 | 34.58 | 34.59 | 33.10 | 33.64 | 1,604,024 | -0.39(-1.15%) |
Feb 02, 2016 | 34.32 | 34.70 | 33.58 | 34.03 | 1,575,229 | -0.84(-2.41%) |
Feb 01, 2016 | 34.36 | 35.30 | 33.91 | 34.87 | 2,547,973 | +0.15(+0.43%) |
Jan 29, 2016 | 32.58 | 34.95 | 32.43 | 34.72 | 5,125,438 | +2.18(+6.70%) |
Jan 28, 2016 | 30.37 | 32.87 | 29.69 | 32.54 | 9,063,283 | +4.58(+16.38%) |
Jan 27, 2016 | 27.52 | 28.91 | 27.23 | 27.96 | 2,695,660 | -0.11(-0.39%) |
Jan 26, 2016 | 28.26 | 28.48 | 27.83 | 28.07 | 1,178,170 | -0.02(-0.07%) |
Jan 25, 2016 | 28.76 | 28.83 | 27.92 | 28.09 | 2,027,244 | -0.90(-3.10%) |
Jan 22, 2016 | 27.44 | 29.00 | 26.98 | 28.99 | 2,853,449 | +2.04(+7.57%) |
Jan 21, 2016 | 27.44 | 27.49 | 26.56 | 26.95 | 1,497,809 | -0.46(-1.68%) |
Jan 20, 2016 | 25.76 | 27.71 | 25.71 | 27.41 | 2,417,435 | +1.19(+4.54%) |
Jan 19, 2016 | 27.26 | 27.32 | 25.71 | 26.22 | 1,974,730 | -0.72(-2.67%) |
Jan 15, 2016 | 26.65 | 26.94 | 26.94 | 26.94 | 2,458,100 | -0.53(-1.93%) |
Jan 14, 2016 | 25.71 | 27.79 | 25.09 | 27.47 | 3,439,707 | +1.71(+6.64%) |
Jan 13, 2016 | 26.40 | 27.14 | 25.67 | 25.76 | 2,040,123 | -0.65(-2.46%) |
Jan 12, 2016 | 27.12 | 27.64 | 26.02 | 26.41 | 1,802,831 | -0.45(-1.68%) |
Jan 11, 2016 | 27.90 | 28.36 | 26.43 | 26.86 | 3,166,553 | -0.94(-3.38%) |
Jan 08, 2016 | 27.51 | 29.45 | 27.32 | 27.80 | 7,873,216 | +1.00(+3.73%) |
Jan 07, 2016 | 26.10 | 27.15 | 25.65 | 26.80 | 3,073,352 | +0.00(+0.00%) |
Jan 06, 2016 | 27.07 | 27.92 | 26.73 | 26.80 | 3,669,946 | -0.76(-2.76%) |
Jan 05, 2016 | 29.48 | 29.54 | 27.32 | 27.56 | 3,932,534 | -1.74(-5.94%) |