Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.52 | 33.68 | 33.19 | 33.27 | 5,997,100 | -0.26(-0.78%) |
Mar 30, 2016 | 33.52 | 33.87 | 33.39 | 33.53 | 4,626,564 | +0.21(+0.63%) |
Mar 29, 2016 | 33.49 | 33.49 | 32.94 | 33.32 | 5,329,041 | -0.24(-0.72%) |
Mar 28, 2016 | 33.44 | 33.75 | 33.44 | 33.56 | 4,925,996 | -0.13(-0.39%) |
Mar 24, 2016 | 33.92 | 33.69 | 33.69 | 33.69 | 4,278,200 | -0.45(-1.32%) |
Mar 23, 2016 | 34.44 | 34.51 | 34.07 | 34.14 | 3,674,290 | -0.26(-0.76%) |
Mar 22, 2016 | 34.34 | 34.58 | 34.20 | 34.40 | 3,187,140 | -0.23(-0.66%) |
Mar 21, 2016 | 34.71 | 34.94 | 34.31 | 34.63 | 3,220,679 | -0.04(-0.12%) |
Mar 18, 2016 | 34.38 | 34.84 | 34.30 | 34.67 | 9,538,608 | +0.52(+1.52%) |
Mar 17, 2016 | 33.83 | 34.22 | 33.45 | 34.15 | 4,830,362 | +0.19(+0.56%) |
Mar 16, 2016 | 34.07 | 34.45 | 33.83 | 33.96 | 6,332,619 | -0.29(-0.85%) |
Mar 15, 2016 | 34.01 | 34.26 | 33.98 | 34.25 | 3,158,691 | -0.13(-0.38%) |
Mar 14, 2016 | 34.41 | 34.55 | 34.13 | 34.38 | 2,973,802 | -0.07(-0.20%) |
Mar 11, 2016 | 34.01 | 34.50 | 33.83 | 34.45 | 3,540,042 | +0.79(+2.35%) |
Mar 10, 2016 | 33.76 | 34.21 | 33.21 | 33.66 | 5,051,712 | +0.20(+0.60%) |
Mar 09, 2016 | 33.92 | 34.06 | 33.32 | 33.46 | 4,888,996 | -0.20(-0.59%) |
Mar 08, 2016 | 34.25 | 34.25 | 33.48 | 33.66 | 4,987,551 | -0.69(-2.01%) |
Mar 07, 2016 | 34.18 | 34.40 | 34.01 | 34.35 | 2,555,583 | -0.14(-0.41%) |
Mar 04, 2016 | 34.44 | 34.80 | 34.27 | 34.49 | 4,935,348 | +0.22(+0.64%) |
Mar 03, 2016 | 33.81 | 34.28 | 33.66 | 34.27 | 2,905,553 | +0.46(+1.36%) |
Mar 02, 2016 | 33.53 | 33.91 | 33.35 | 33.81 | 5,376,005 | +0.36(+1.08%) |
Mar 01, 2016 | 32.49 | 33.45 | 32.32 | 33.45 | 7,307,118 | +1.29(+4.01%) |
Feb 29, 2016 | 33.21 | 33.29 | 32.15 | 32.16 | 6,612,278 | -1.14(-3.42%) |
Feb 26, 2016 | 32.83 | 33.53 | 32.62 | 33.30 | 6,295,065 | +0.81(+2.49%) |
Feb 25, 2016 | 32.10 | 32.50 | 32.02 | 32.49 | 5,113,033 | +0.49(+1.53%) |
Feb 24, 2016 | 31.62 | 32.04 | 31.27 | 32.00 | 6,344,649 | -0.10(-0.31%) |
Feb 23, 2016 | 32.77 | 32.98 | 31.88 | 32.10 | 5,507,119 | -0.87(-2.64%) |
Feb 22, 2016 | 32.66 | 32.98 | 32.64 | 32.97 | 3,846,514 | +0.59(+1.82%) |
Feb 19, 2016 | 32.05 | 32.41 | 31.93 | 32.38 | 3,849,073 | +0.12(+0.37%) |
Feb 18, 2016 | 32.92 | 33.05 | 32.10 | 32.26 | 4,049,559 | -0.66(-2.00%) |
Feb 17, 2016 | 32.84 | 33.12 | 32.77 | 32.92 | 5,196,785 | +0.34(+1.04%) |
Feb 16, 2016 | 32.05 | 32.82 | 31.75 | 32.58 | 4,864,692 | +1.00(+3.17%) |
Feb 12, 2016 | 31.06 | 31.58 | 31.58 | 31.58 | 5,141,600 | +1.30(+4.29%) |
Feb 11, 2016 | 30.40 | 30.74 | 29.96 | 30.28 | 6,114,140 | -0.99(-3.17%) |
Feb 10, 2016 | 31.67 | 31.95 | 31.24 | 31.27 | 5,833,381 | -0.33(-1.04%) |
Feb 09, 2016 | 30.79 | 31.78 | 30.74 | 31.60 | 6,286,417 | +0.27(+0.86%) |
Feb 08, 2016 | 31.57 | 31.61 | 30.89 | 31.33 | 6,118,730 | -0.73(-2.28%) |
Feb 05, 2016 | 32.17 | 32.54 | 31.87 | 32.06 | 7,104,506 | -0.10(-0.31%) |
Feb 04, 2016 | 31.70 | 32.25 | 31.68 | 32.16 | 7,160,837 | +0.38(+1.20%) |
Feb 03, 2016 | 31.72 | 31.89 | 30.72 | 31.78 | 6,803,624 | +0.20(+0.63%) |
Feb 02, 2016 | 31.80 | 31.84 | 31.40 | 31.58 | 5,414,663 | -0.71(-2.20%) |
Feb 01, 2016 | 32.53 | 32.63 | 32.05 | 32.29 | 4,491,442 | -0.37(-1.13%) |
Jan 29, 2016 | 32.16 | 32.69 | 32.01 | 32.66 | 6,853,299 | +0.75(+2.35%) |
Jan 28, 2016 | 31.86 | 32.28 | 31.72 | 31.91 | 8,450,685 | +0.26(+0.82%) |
Jan 27, 2016 | 31.43 | 32.37 | 31.31 | 31.65 | 5,436,382 | +0.18(+0.57%) |
Jan 26, 2016 | 31.22 | 31.59 | 30.99 | 31.47 | 6,050,497 | +0.36(+1.16%) |
Jan 25, 2016 | 31.80 | 31.88 | 31.07 | 31.11 | 7,274,955 | -0.84(-2.63%) |
Jan 22, 2016 | 32.19 | 32.51 | 31.55 | 31.95 | 6,485,181 | +0.17(+0.53%) |
Jan 21, 2016 | 32.67 | 32.76 | 31.71 | 31.78 | 9,970,441 | -1.08(-3.29%) |
Jan 20, 2016 | 32.15 | 33.29 | 31.78 | 32.86 | 13,020,916 | -0.06(-0.18%) |
Jan 19, 2016 | 33.70 | 33.70 | 32.58 | 32.92 | 5,833,539 | -0.22(-0.66%) |
Jan 15, 2016 | 32.90 | 33.14 | 33.14 | 33.14 | 6,748,100 | -0.88(-2.59%) |
Jan 14, 2016 | 33.84 | 34.25 | 33.41 | 34.02 | 4,497,207 | +0.30(+0.89%) |
Jan 13, 2016 | 35.14 | 35.24 | 33.61 | 33.72 | 4,729,155 | -1.18(-3.38%) |
Jan 12, 2016 | 35.10 | 35.18 | 34.37 | 34.90 | 4,747,619 | +0.22(+0.63%) |
Jan 11, 2016 | 34.65 | 34.84 | 34.29 | 34.68 | 6,162,268 | +0.32(+0.93%) |
Jan 08, 2016 | 35.42 | 35.44 | 34.29 | 34.36 | 5,000,134 | -0.76(-2.16%) |
Jan 07, 2016 | 35.38 | 35.77 | 34.88 | 35.12 | 4,703,780 | -1.03(-2.85%) |
Jan 06, 2016 | 36.06 | 36.59 | 35.86 | 36.15 | 4,228,345 | -0.51(-1.39%) |
Jan 05, 2016 | 36.61 | 36.94 | 36.36 | 36.66 | 3,569,178 | +0.01(+0.03%) |