Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.84 | 40.10 | 39.44 | 39.69 | 26,929 | +0.50(+1.28%) |
Mar 30, 2016 | 39.67 | 39.76 | 39.09 | 39.19 | 22,374 | -1.00(-2.49%) |
Mar 29, 2016 | 39.24 | 40.27 | 39.15 | 40.19 | 29,756 | +1.38(+3.56%) |
Mar 28, 2016 | 38.81 | 38.90 | 38.63 | 38.81 | 18,589 | +0.11(+0.28%) |
Mar 24, 2016 | 38.78 | 38.70 | 38.70 | 38.70 | 26,300 | -0.06(-0.15%) |
Mar 23, 2016 | 39.06 | 39.12 | 38.47 | 38.76 | 50,090 | -1.94(-4.77%) |
Mar 22, 2016 | 41.00 | 41.23 | 40.46 | 40.70 | 22,370 | +0.33(+0.82%) |
Mar 21, 2016 | 40.50 | 40.64 | 40.30 | 40.37 | 28,406 | -0.51(-1.25%) |
Mar 18, 2016 | 40.89 | 41.42 | 40.71 | 40.88 | 31,642 | -0.18(-0.44%) |
Mar 17, 2016 | 42.00 | 42.00 | 41.06 | 41.06 | 48,730 | -0.48(-1.16%) |
Mar 16, 2016 | 39.44 | 41.63 | 39.34 | 41.54 | 42,147 | +1.84(+4.63%) |
Mar 15, 2016 | 39.58 | 39.85 | 39.45 | 39.70 | 47,062 | -0.07(-0.18%) |
Mar 14, 2016 | 41.28 | 41.32 | 39.49 | 39.77 | 49,871 | -1.03(-2.52%) |
Mar 11, 2016 | 42.21 | 42.21 | 40.77 | 40.80 | 30,433 | -1.49(-3.52%) |
Mar 10, 2016 | 41.53 | 42.49 | 41.53 | 42.29 | 30,626 | +1.38(+3.37%) |
Mar 09, 2016 | 40.58 | 41.50 | 40.39 | 40.91 | 39,655 | -0.68(-1.64%) |
Mar 08, 2016 | 42.53 | 42.57 | 41.51 | 41.59 | 66,369 | -0.40(-0.95%) |
Mar 07, 2016 | 42.16 | 42.26 | 41.61 | 41.99 | 53,025 | +0.30(+0.72%) |
Mar 04, 2016 | 42.00 | 42.82 | 41.49 | 41.69 | 87,339 | -0.16(-0.37%) |
Mar 03, 2016 | 40.61 | 42.09 | 40.45 | 41.84 | 108,258 | +1.48(+3.65%) |
Mar 02, 2016 | 40.01 | 40.52 | 40.01 | 40.37 | 41,680 | +0.52(+1.30%) |
Mar 01, 2016 | 40.60 | 40.60 | 39.47 | 39.85 | 57,721 | -0.57(-1.41%) |
Feb 29, 2016 | 39.71 | 40.42 | 39.69 | 40.42 | 48,072 | +1.24(+3.16%) |
Feb 26, 2016 | 39.42 | 39.60 | 38.46 | 39.18 | 40,671 | -0.79(-1.98%) |
Feb 25, 2016 | 39.59 | 40.43 | 39.59 | 39.97 | 38,778 | +0.38(+0.96%) |
Feb 24, 2016 | 40.61 | 41.21 | 39.51 | 39.59 | 106,804 | +0.19(+0.48%) |
Feb 23, 2016 | 39.14 | 39.50 | 39.00 | 39.40 | 43,042 | +1.04(+2.72%) |
Feb 22, 2016 | 38.33 | 38.73 | 38.10 | 38.36 | 31,858 | -1.41(-3.55%) |
Feb 19, 2016 | 39.76 | 40.06 | 39.29 | 39.77 | 69,946 | -0.39(-0.97%) |
Feb 18, 2016 | 38.08 | 40.36 | 38.07 | 40.16 | 56,321 | +1.80(+4.69%) |
Feb 17, 2016 | 38.25 | 38.69 | 37.83 | 38.36 | 54,777 | +0.60(+1.59%) |
Feb 16, 2016 | 38.53 | 38.80 | 37.76 | 37.76 | 147,824 | -2.50(-6.21%) |
Feb 12, 2016 | 40.13 | 40.26 | 40.26 | 40.26 | 63,600 | -0.49(-1.20%) |
Feb 11, 2016 | 40.58 | 41.78 | 39.88 | 40.75 | 232,662 | +2.95(+7.80%) |
Feb 10, 2016 | 37.21 | 37.80 | 36.64 | 37.80 | 41,265 | +0.62(+1.67%) |
Feb 09, 2016 | 37.78 | 37.87 | 37.15 | 37.18 | 85,894 | -0.13(-0.35%) |
Feb 08, 2016 | 37.28 | 37.91 | 37.04 | 37.31 | 102,558 | +0.98(+2.70%) |
Feb 05, 2016 | 34.82 | 36.51 | 34.63 | 36.33 | 81,686 | +1.13(+3.21%) |
Feb 04, 2016 | 35.27 | 35.32 | 34.84 | 35.20 | 60,166 | +0.68(+1.97%) |
Feb 03, 2016 | 33.60 | 34.60 | 33.58 | 34.52 | 30,995 | +0.83(+2.46%) |
Feb 02, 2016 | 33.52 | 33.78 | 33.22 | 33.69 | 17,325 | +0.02(+0.06%) |
Feb 01, 2016 | 33.42 | 33.85 | 33.38 | 33.67 | 29,143 | +0.67(+2.03%) |
Jan 29, 2016 | 32.70 | 33.11 | 32.60 | 33.00 | 16,116 | +0.21(+0.64%) |
Jan 28, 2016 | 32.89 | 33.00 | 32.64 | 32.79 | 18,617 | -0.59(-1.77%) |
Jan 27, 2016 | 33.00 | 33.61 | 32.82 | 33.38 | 18,269 | +0.20(+0.61%) |
Jan 26, 2016 | 32.66 | 33.43 | 32.60 | 33.18 | 22,815 | +0.72(+2.23%) |
Jan 25, 2016 | 32.34 | 32.47 | 32.23 | 32.46 | 22,444 | +0.68(+2.14%) |
Jan 22, 2016 | 31.71 | 32.10 | 31.62 | 31.77 | 17,510 | -0.25(-0.77%) |
Jan 21, 2016 | 31.67 | 32.09 | 31.53 | 32.02 | 15,634 | +0.05(+0.16%) |
Jan 20, 2016 | 32.03 | 32.51 | 31.83 | 31.97 | 68,063 | +0.76(+2.44%) |
Jan 19, 2016 | 31.34 | 31.43 | 31.02 | 31.21 | 38,411 | -0.06(-0.19%) |
Jan 15, 2016 | 31.86 | 31.27 | 31.27 | 31.27 | 42,800 | +0.64(+2.09%) |
Jan 14, 2016 | 31.20 | 31.31 | 30.38 | 30.63 | 64,108 | -1.10(-3.47%) |
Jan 13, 2016 | 31.22 | 31.75 | 31.15 | 31.73 | 35,757 | +0.33(+1.06%) |
Jan 12, 2016 | 31.34 | 31.52 | 31.07 | 31.40 | 32,524 | -0.19(-0.61%) |
Jan 11, 2016 | 32.19 | 32.19 | 31.57 | 31.59 | 42,288 | -0.69(-2.14%) |
Jan 08, 2016 | 32.22 | 32.31 | 31.84 | 32.28 | 60,213 | -0.20(-0.62%) |
Jan 07, 2016 | 32.35 | 32.59 | 32.00 | 32.48 | 91,990 | +0.83(+2.61%) |
Jan 06, 2016 | 31.40 | 31.68 | 31.19 | 31.65 | 34,425 | +0.86(+2.78%) |
Jan 05, 2016 | 30.75 | 30.86 | 30.60 | 30.80 | 13,701 | +0.24(+0.77%) |