Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.98 | 37.07 | 36.90 | 36.94 | 120,430 | -0.06(-0.17%) |
Mar 30, 2016 | 37.13 | 37.13 | 36.94 | 37.00 | 109,496 | +0.13(+0.36%) |
Mar 29, 2016 | 36.47 | 36.87 | 36.43 | 36.87 | 99,290 | +0.36(+0.99%) |
Mar 28, 2016 | 36.64 | 36.64 | 36.42 | 36.51 | 92,256 | +0.09(+0.24%) |
Mar 24, 2016 | 36.35 | 36.42 | 36.42 | 36.42 | 330,537 | -0.04(-0.12%) |
Mar 23, 2016 | 36.72 | 36.72 | 36.43 | 36.46 | 63,181 | -0.21(-0.58%) |
Mar 22, 2016 | 36.65 | 36.78 | 36.57 | 36.67 | 91,703 | -0.01(-0.02%) |
Mar 21, 2016 | 36.62 | 36.72 | 36.57 | 36.68 | 47,826 | +0.06(+0.17%) |
Mar 18, 2016 | 36.64 | 36.68 | 36.50 | 36.62 | 111,887 | +0.15(+0.41%) |
Mar 17, 2016 | 36.29 | 36.55 | 36.18 | 36.47 | 177,523 | +0.17(+0.46%) |
Mar 16, 2016 | 36.07 | 36.37 | 36.02 | 36.31 | 227,192 | +0.19(+0.53%) |
Mar 15, 2016 | 36.06 | 36.14 | 36.00 | 36.11 | 385,602 | -0.11(-0.31%) |
Mar 14, 2016 | 36.17 | 36.31 | 36.12 | 36.23 | 241,829 | -0.04(-0.10%) |
Mar 11, 2016 | 36.07 | 36.27 | 35.95 | 36.26 | 142,110 | +0.60(+1.67%) |
Mar 10, 2016 | 35.88 | 35.95 | 35.35 | 35.67 | 115,358 | +0.01(+0.02%) |
Mar 09, 2016 | 35.62 | 35.71 | 35.56 | 35.66 | 167,781 | +0.16(+0.44%) |
Mar 08, 2016 | 35.53 | 35.75 | 35.48 | 35.50 | 328,268 | -0.30(-0.83%) |
Mar 07, 2016 | 35.63 | 35.92 | 35.63 | 35.80 | 58,113 | -0.02(-0.05%) |
Mar 04, 2016 | 35.70 | 35.97 | 35.62 | 35.81 | 194,604 | +0.08(+0.22%) |
Mar 03, 2016 | 35.65 | 35.75 | 35.46 | 35.74 | 129,564 | +0.10(+0.27%) |
Mar 02, 2016 | 35.48 | 35.65 | 35.37 | 35.64 | 89,585 | +0.11(+0.32%) |
Mar 01, 2016 | 34.94 | 35.53 | 34.89 | 35.53 | 82,124 | +0.82(+2.35%) |
Feb 29, 2016 | 35.10 | 35.16 | 34.71 | 34.71 | 177,512 | -0.29(-0.83%) |
Feb 26, 2016 | 35.27 | 35.27 | 34.97 | 35.00 | 486,187 | -0.10(-0.29%) |
Feb 25, 2016 | 34.87 | 35.10 | 34.60 | 35.10 | 99,563 | +0.43(+1.23%) |
Feb 24, 2016 | 34.29 | 34.69 | 34.01 | 34.67 | 56,067 | +0.20(+0.58%) |
Feb 23, 2016 | 34.73 | 34.74 | 34.46 | 34.47 | 84,942 | -0.33(-0.96%) |
Feb 22, 2016 | 34.65 | 34.82 | 34.65 | 34.81 | 317,703 | +0.48(+1.40%) |
Feb 19, 2016 | 34.19 | 34.34 | 34.02 | 34.32 | 126,077 | +0.02(+0.05%) |
Feb 18, 2016 | 34.49 | 34.49 | 34.27 | 34.31 | 262,343 | -0.12(-0.36%) |
Feb 17, 2016 | 34.27 | 34.52 | 34.17 | 34.43 | 188,867 | +0.53(+1.55%) |
Feb 16, 2016 | 33.72 | 33.92 | 33.54 | 33.90 | 181,733 | +0.58(+1.74%) |
Feb 12, 2016 | 33.03 | 33.33 | 33.33 | 33.33 | 168,280 | +0.62(+1.90%) |
Feb 11, 2016 | 32.66 | 32.85 | 32.43 | 32.70 | 188,058 | -0.36(-1.09%) |
Feb 10, 2016 | 33.25 | 33.54 | 33.06 | 33.06 | 60,297 | +0.09(+0.27%) |
Feb 09, 2016 | 32.78 | 33.19 | 32.62 | 32.97 | 1,423,808 | -0.01(-0.03%) |
Feb 08, 2016 | 33.28 | 33.28 | 32.57 | 32.98 | 531,753 | -0.54(-1.62%) |
Feb 05, 2016 | 34.06 | 34.06 | 33.40 | 33.53 | 149,108 | -0.58(-1.70%) |
Feb 04, 2016 | 34.09 | 34.34 | 33.96 | 34.11 | 125,199 | -0.07(-0.21%) |
Feb 03, 2016 | 34.27 | 34.27 | 33.54 | 34.18 | 284,539 | +0.11(+0.31%) |
Feb 02, 2016 | 34.42 | 34.48 | 33.94 | 34.07 | 373,444 | -0.60(-1.72%) |
Feb 01, 2016 | 34.35 | 34.80 | 34.32 | 34.67 | 90,618 | +0.12(+0.36%) |
Jan 29, 2016 | 33.92 | 34.56 | 33.92 | 34.54 | 1,560,078 | +0.77(+2.28%) |
Jan 28, 2016 | 33.77 | 33.98 | 33.54 | 33.77 | 230,880 | +0.11(+0.31%) |
Jan 27, 2016 | 33.98 | 34.25 | 33.49 | 33.67 | 186,411 | -0.39(-1.13%) |
Jan 26, 2016 | 33.72 | 34.11 | 33.68 | 34.05 | 123,262 | +0.46(+1.38%) |
Jan 25, 2016 | 33.97 | 33.99 | 33.55 | 33.59 | 304,456 | -0.46(-1.34%) |
Jan 22, 2016 | 33.90 | 34.09 | 33.80 | 34.04 | 120,156 | +0.58(+1.74%) |
Jan 21, 2016 | 33.37 | 33.75 | 33.26 | 33.46 | 86,902 | +0.19(+0.57%) |
Jan 20, 2016 | 33.13 | 33.54 | 32.42 | 33.27 | 101,668 | -0.34(-1.02%) |
Jan 19, 2016 | 33.97 | 33.97 | 33.31 | 33.61 | 194,667 | +0.07(+0.21%) |
Jan 15, 2016 | 33.44 | 33.54 | 33.54 | 33.54 | 157,555 | -0.68(-2.00%) |
Jan 14, 2016 | 34.01 | 34.44 | 33.57 | 34.23 | 76,823 | +0.39(+1.17%) |
Jan 13, 2016 | 34.85 | 34.85 | 33.77 | 33.83 | 127,147 | -0.91(-2.62%) |
Jan 12, 2016 | 34.84 | 34.84 | 34.31 | 34.74 | 76,327 | +0.29(+0.84%) |
Jan 11, 2016 | 34.56 | 34.60 | 34.01 | 34.45 | 126,793 | +0.10(+0.28%) |
Jan 08, 2016 | 35.02 | 35.08 | 34.31 | 34.36 | 146,038 | -0.46(-1.31%) |
Jan 07, 2016 | 35.06 | 35.32 | 34.76 | 34.82 | 91,147 | -0.71(-2.00%) |
Jan 06, 2016 | 35.60 | 35.70 | 35.32 | 35.53 | 145,120 | -0.42(-1.17%) |
Jan 05, 2016 | 35.94 | 35.99 | 35.79 | 35.94 | 95,438 | +0.08(+0.21%) |
Jan 04, 2016 | 35.91 | 35.91 | 35.50 | 35.87 | 247,740 | -0.52(-1.42%) |
Dec 31, 2015 | 36.59 | 36.38 | 36.38 | 36.38 | 211,177 | -0.38(-1.03%) |
Dec 30, 2015 | 36.95 | 36.95 | 36.74 | 36.76 | 136,257 | -0.20(-0.55%) |
Dec 29, 2015 | 36.84 | 37.03 | 36.84 | 36.96 | 93,805 | +0.39(+1.05%) |
Dec 28, 2015 | 36.62 | 36.62 | 36.36 | 36.58 | 69,743 | -0.13(-0.36%) |
Dec 24, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 28,864 | -0.03(-0.07%) |
Dec 23, 2015 | 36.61 | 36.73 | 36.47 | 36.73 | 228,271 | +0.39(+1.06%) |
Dec 22, 2015 | 36.20 | 36.42 | 35.98 | 36.35 | 407,612 | +0.35(+0.97%) |
Dec 21, 2015 | 35.94 | 36.05 | 35.76 | 36.00 | 63,450 | +0.24(+0.66%) |
Dec 18, 2015 | 36.19 | 36.19 | 35.76 | 35.76 | 146,411 | -0.57(-1.56%) |
Dec 17, 2015 | 36.76 | 36.76 | 36.33 | 36.33 | 109,829 | -0.51(-1.37%) |
Dec 16, 2015 | 36.51 | 36.88 | 36.40 | 36.84 | 58,364 | +0.53(+1.47%) |
Dec 15, 2015 | 36.37 | 36.46 | 36.23 | 36.30 | 115,603 | +0.37(+1.02%) |
Dec 14, 2015 | 35.80 | 35.95 | 35.49 | 35.94 | 51,627 | +0.11(+0.32%) |
Dec 11, 2015 | 36.10 | 36.12 | 35.76 | 35.82 | 277,288 | -0.64(-1.75%) |
Dec 10, 2015 | 36.46 | 36.65 | 36.33 | 36.46 | 96,637 | +0.11(+0.31%) |
Dec 09, 2015 | 36.64 | 36.90 | 36.21 | 36.35 | 25,154 | -0.36(-0.98%) |
Dec 08, 2015 | 36.45 | 36.83 | 36.45 | 36.71 | 31,667 | -0.14(-0.38%) |
Dec 07, 2015 | 37.06 | 37.06 | 36.71 | 36.85 | 180,245 | -0.17(-0.47%) |
Dec 04, 2015 | 36.30 | 37.06 | 36.30 | 37.02 | 116,723 | +0.79(+2.17%) |
Dec 03, 2015 | 36.90 | 36.90 | 36.13 | 36.23 | 62,649 | -0.54(-1.48%) |
Dec 02, 2015 | 37.17 | 37.17 | 36.76 | 36.78 | 172,486 | -0.37(-0.98%) |
Dec 01, 2015 | 37.03 | 37.14 | 36.93 | 37.14 | 92,547 | +0.38(+1.02%) |
Nov 30, 2015 | 37.12 | 37.12 | 36.73 | 36.77 | 1,681,754 | -0.20(-0.54%) |
Nov 27, 2015 | 37.00 | 37.00 | 36.85 | 36.97 | 10,132 | +0.05(+0.14%) |
Nov 25, 2015 | 36.88 | 36.92 | 36.92 | 36.92 | 55,076 | +0.10(+0.26%) |
Nov 24, 2015 | 36.71 | 36.92 | 36.56 | 36.82 | 73,099 | +0.01(+0.03%) |
Nov 23, 2015 | 36.93 | 36.94 | 36.75 | 36.81 | 50,671 | +0.04(+0.12%) |
Nov 20, 2015 | 36.87 | 36.87 | 36.72 | 36.77 | 33,728 | +0.18(+0.50%) |
Nov 19, 2015 | 36.65 | 36.65 | 36.55 | 36.59 | 106,634 | -0.05(-0.14%) |
Nov 18, 2015 | 36.23 | 36.65 | 36.16 | 36.64 | 16,609 | +0.59(+1.65%) |
Nov 17, 2015 | 36.19 | 36.30 | 35.98 | 36.04 | 766,893 | +0.00(+0.00%) |
Nov 16, 2015 | 35.56 | 36.04 | 35.56 | 36.04 | 12,635 | +0.49(+1.38%) |
Nov 13, 2015 | 35.96 | 35.96 | 35.54 | 35.55 | 90,462 | -0.50(-1.38%) |
Nov 12, 2015 | 36.36 | 36.39 | 36.05 | 36.05 | 40,378 | -0.48(-1.32%) |
Nov 11, 2015 | 36.76 | 36.76 | 36.52 | 36.53 | 24,448 | -0.13(-0.36%) |
Nov 10, 2015 | 36.57 | 36.71 | 36.50 | 36.66 | 36,543 | +0.04(+0.12%) |
Nov 09, 2015 | 36.85 | 36.96 | 36.44 | 36.62 | 186,498 | -0.35(-0.94%) |
Nov 06, 2015 | 37.04 | 37.05 | 36.80 | 36.97 | 89,689 | -0.09(-0.24%) |
Nov 05, 2015 | 36.97 | 37.10 | 36.90 | 37.06 | 25,739 | +0.05(+0.14%) |
Nov 04, 2015 | 37.29 | 37.29 | 36.97 | 37.00 | 262,103 | -0.13(-0.35%) |
Nov 03, 2015 | 37.13 | 37.26 | 36.99 | 37.13 | 27,277 | +0.03(+0.07%) |
Nov 02, 2015 | 36.87 | 37.15 | 36.73 | 37.11 | 40,723 | +0.38(+1.02%) |
Oct 30, 2015 | 36.83 | 36.90 | 36.72 | 36.73 | 26,519 | -0.10(-0.26%) |
Oct 29, 2015 | 36.84 | 36.86 | 36.70 | 36.83 | 32,756 | -0.02(-0.05%) |
Oct 28, 2015 | 36.63 | 36.85 | 36.42 | 36.85 | 30,963 | +0.38(+1.03%) |
Oct 27, 2015 | 36.48 | 36.51 | 36.34 | 36.47 | 36,478 | -0.03(-0.10%) |
Oct 26, 2015 | 36.46 | 36.55 | 36.40 | 36.51 | 70,707 | -0.04(-0.12%) |
Oct 23, 2015 | 36.52 | 36.59 | 36.33 | 36.55 | 25,004 | +0.30(+0.82%) |
Oct 22, 2015 | 35.98 | 36.30 | 35.98 | 36.25 | 404,681 | +0.52(+1.47%) |
Oct 21, 2015 | 35.97 | 35.98 | 35.71 | 35.73 | 74,236 | -0.21(-0.58%) |
Oct 20, 2015 | 36.04 | 36.07 | 35.89 | 35.94 | 17,165 | -0.08(-0.22%) |
Oct 19, 2015 | 35.89 | 36.03 | 35.86 | 36.02 | 41,664 | +0.09(+0.25%) |
Oct 16, 2015 | 35.68 | 35.93 | 35.68 | 35.93 | 5,485 | +0.21(+0.58%) |
Oct 15, 2015 | 35.46 | 35.74 | 35.38 | 35.72 | 42,951 | +0.45(+1.29%) |
Oct 14, 2015 | 35.64 | 35.64 | 35.26 | 35.27 | 17,469 | -0.28(-0.79%) |
Oct 13, 2015 | 35.60 | 35.87 | 35.51 | 35.54 | 16,449 | -0.24(-0.68%) |
Oct 12, 2015 | 35.84 | 35.84 | 35.69 | 35.79 | 12,123 | +0.05(+0.15%) |
Oct 09, 2015 | 35.80 | 35.81 | 35.59 | 35.74 | 44,546 | +0.09(+0.24%) |
Oct 08, 2015 | 35.34 | 35.68 | 35.28 | 35.65 | 20,394 | +0.32(+0.91%) |
Oct 07, 2015 | 35.40 | 35.41 | 35.07 | 35.33 | 39,885 | +0.18(+0.52%) |
Oct 06, 2015 | 35.42 | 35.42 | 34.99 | 35.14 | 66,675 | -0.23(-0.64%) |
Oct 05, 2015 | 35.10 | 35.37 | 35.10 | 35.37 | 33,385 | +0.66(+1.91%) |
Oct 02, 2015 | 33.82 | 34.71 | 33.82 | 34.71 | 13,493 | +0.43(+1.25%) |
Oct 01, 2015 | 34.40 | 34.40 | 33.90 | 34.28 | 8,493 | +0.01(+0.03%) |
Sep 30, 2015 | 34.13 | 34.29 | 33.82 | 34.27 | 36,813 | +0.65(+1.92%) |
Sep 29, 2015 | 33.74 | 33.89 | 33.49 | 33.62 | 67,038 | +0.03(+0.10%) |
Sep 28, 2015 | 34.22 | 34.39 | 33.56 | 33.59 | 106,803 | -0.96(-2.77%) |
Sep 25, 2015 | 34.93 | 34.93 | 34.36 | 34.55 | 63,545 | -0.03(-0.08%) |
Sep 24, 2015 | 34.57 | 34.63 | 34.16 | 34.58 | 26,094 | -0.12(-0.35%) |
Sep 23, 2015 | 34.82 | 34.82 | 34.55 | 34.70 | 84,018 | -0.01(-0.03%) |
Sep 22, 2015 | 34.93 | 34.94 | 34.46 | 34.71 | 72,719 | -0.41(-1.17%) |