Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,890 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,052 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.05 | 36.70 | 38.03 | 334,610 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,698 | +0.34(+0.92%) |
Mar 24, 2016 | 35.90 | 36.97 | 36.97 | 36.97 | 675,059 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.77 | 36.19 | 175,993 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,718 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,520 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,617 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,162 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,648 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,266 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,598 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.97 | 34.43 | 34.90 | 109,590 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,072 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,638 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.50 | 34.87 | 35.17 | 228,745 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,761 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,595 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,081 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,631 | -0.01(-0.03%) |
Mar 01, 2016 | 33.71 | 34.10 | 33.46 | 34.10 | 230,688 | +0.60(+1.79%) |
Feb 29, 2016 | 33.63 | 33.90 | 33.34 | 33.49 | 264,988 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.63 | 291,371 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,264 | +0.07(+0.21%) |
Feb 24, 2016 | 33.43 | 33.43 | 32.29 | 33.00 | 351,495 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.96 | 32.75 | 33.69 | 400,784 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,395 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,167 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,099 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,674 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,596 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.10 | 34.10 | 34.10 | 304,139 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.16 | 34.16 | 283,124 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.83 | 254,341 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,405 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,952 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,795 | -0.31(-0.92%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,136 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,023 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.12 | 32.46 | 288,212 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,212 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.37 | 33.20 | 406,520 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,076 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,941 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,528 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,307 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,927 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.65 | 31.86 | 219,376 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,636 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,694 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,544 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,844 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,538 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.50 | 33.20 | 180,892 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,270 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.13 | 33.19 | 296,674 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,356 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.53 | 33.73 | 34.30 | 262,298 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,444 | -0.03(-0.08%) |