Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.29 | 37.47 | 37.29 | 37.34 | 5,019 | -0.05(-0.13%) |
Mar 30, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 2,309 | +0.11(+0.28%) |
Mar 29, 2016 | 37.42 | 37.42 | 37.28 | 37.28 | 3,805 | +0.12(+0.34%) |
Mar 28, 2016 | 37.42 | 37.52 | 37.15 | 37.15 | 11,970 | -0.12(-0.33%) |
Mar 24, 2016 | 37.04 | 37.28 | 37.28 | 37.28 | 4,272 | +0.23(+0.62%) |
Mar 23, 2016 | 37.05 | 37.05 | 37.04 | 37.05 | 2,894 | +0.00(+0.00%) |
Mar 22, 2016 | 37.42 | 37.45 | 37.04 | 37.05 | 3,405 | -0.14(-0.39%) |
Mar 21, 2016 | 37.28 | 37.45 | 37.18 | 37.19 | 3,959 | -0.16(-0.44%) |
Mar 18, 2016 | 37.87 | 37.87 | 37.23 | 37.36 | 11,830 | -0.42(-1.12%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.20 | 37.78 | 7,762 | +0.26(+0.69%) |
Mar 16, 2016 | 37.42 | 37.57 | 37.23 | 37.52 | 6,396 | -0.29(-0.76%) |
Mar 15, 2016 | 37.77 | 37.81 | 37.71 | 37.81 | 1,960 | -0.19(-0.51%) |
Mar 14, 2016 | 38.27 | 38.29 | 38.00 | 38.00 | 639 | -0.38(-1.00%) |
Mar 11, 2016 | 37.25 | 38.38 | 37.25 | 38.38 | 6,340 | +0.48(+1.27%) |
Mar 10, 2016 | 38.26 | 38.26 | 37.90 | 37.90 | 1,598 | -0.10(-0.25%) |
Mar 09, 2016 | 38.03 | 38.06 | 37.93 | 38.00 | 1,633 | +0.52(+1.38%) |
Mar 08, 2016 | 37.58 | 38.05 | 37.36 | 37.48 | 4,236 | -0.07(-0.18%) |
Mar 07, 2016 | 37.42 | 37.65 | 37.41 | 37.55 | 3,061 | +0.09(+0.23%) |
Mar 04, 2016 | 37.42 | 37.46 | 37.23 | 37.46 | 5,452 | +0.13(+0.36%) |
Mar 03, 2016 | 37.42 | 37.70 | 37.04 | 37.33 | 6,929 | -0.53(-1.39%) |
Mar 02, 2016 | 37.57 | 38.34 | 37.57 | 37.86 | 1,943 | -0.25(-0.65%) |
Mar 01, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 1,712 | +0.25(+0.66%) |
Feb 29, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 1,697 | +0.13(+0.36%) |
Feb 26, 2016 | 38.19 | 38.19 | 37.72 | 37.72 | 1,107 | -0.84(-2.19%) |
Feb 25, 2016 | 37.95 | 38.57 | 37.95 | 38.57 | 1,070 | +0.61(+1.62%) |
Feb 24, 2016 | 37.74 | 37.95 | 37.74 | 37.95 | 1,264 | +0.38(+1.02%) |
Feb 23, 2016 | 37.58 | 38.19 | 37.57 | 37.57 | 2,012 | -0.47(-1.24%) |
Feb 22, 2016 | 37.84 | 38.04 | 37.67 | 38.04 | 5,113 | +0.04(+0.10%) |
Feb 19, 2016 | 38.21 | 38.21 | 37.38 | 38.00 | 3,762 | +0.06(+0.15%) |
Feb 18, 2016 | 38.48 | 38.48 | 37.94 | 37.94 | 2,066 | -0.51(-1.32%) |
Feb 17, 2016 | 38.38 | 38.45 | 36.93 | 38.45 | 4,374 | +0.10(+0.25%) |
Feb 16, 2016 | 38.37 | 38.38 | 37.72 | 38.35 | 4,067 | +0.36(+0.93%) |
Feb 12, 2016 | 37.34 | 38.00 | 38.00 | 38.00 | 3,543 | +0.82(+2.19%) |
Feb 11, 2016 | 37.35 | 37.41 | 36.71 | 37.18 | 3,956 | -0.53(-1.40%) |
Feb 10, 2016 | 38.28 | 38.33 | 37.71 | 37.71 | 1,036 | +0.19(+0.51%) |
Feb 09, 2016 | 37.81 | 37.81 | 37.52 | 37.52 | 1,280 | -0.30(-0.79%) |
Feb 08, 2016 | 38.17 | 38.17 | 37.82 | 37.82 | 2,875 | +0.11(+0.28%) |
Feb 05, 2016 | 37.81 | 38.28 | 37.71 | 37.71 | 5,880 | -0.55(-1.43%) |
Feb 04, 2016 | 38.09 | 38.26 | 37.81 | 38.26 | 1,919 | +0.04(+0.10%) |
Feb 03, 2016 | 38.67 | 38.67 | 38.22 | 38.22 | 2,203 | -0.17(-0.45%) |
Feb 02, 2016 | 38.30 | 38.76 | 37.86 | 38.39 | 3,414 | -0.24(-0.62%) |
Feb 01, 2016 | 39.33 | 39.33 | 38.65 | 38.63 | 5,628 | -0.23(-0.59%) |
Jan 29, 2016 | 38.52 | 38.86 | 38.38 | 38.86 | 6,751 | +0.18(+0.47%) |
Jan 28, 2016 | 38.62 | 39.82 | 38.62 | 38.68 | 2,366 | +0.82(+2.15%) |
Jan 27, 2016 | 38.82 | 38.98 | 37.86 | 37.86 | 2,055 | +0.07(+0.18%) |
Jan 26, 2016 | 37.78 | 38.03 | 37.64 | 37.80 | 5,753 | +0.15(+0.41%) |
Jan 25, 2016 | 37.95 | 38.02 | 37.36 | 37.64 | 7,638 | -0.59(-1.55%) |
Jan 22, 2016 | 38.16 | 39.32 | 37.55 | 38.24 | 7,368 | +0.09(+0.23%) |
Jan 21, 2016 | 37.36 | 38.46 | 37.36 | 38.15 | 6,129 | +0.12(+0.33%) |
Jan 20, 2016 | 37.36 | 38.03 | 37.08 | 38.03 | 8,873 | -0.42(-1.09%) |
Jan 19, 2016 | 38.81 | 38.81 | 38.04 | 38.45 | 5,826 | +0.17(+0.45%) |
Jan 15, 2016 | 38.98 | 38.28 | 38.28 | 38.28 | 9,198 | -0.95(-2.41%) |
Jan 14, 2016 | 39.32 | 39.32 | 39.03 | 39.22 | 5,853 | +0.21(+0.54%) |
Jan 13, 2016 | 40.42 | 40.69 | 38.94 | 39.01 | 5,832 | -1.65(-4.05%) |
Jan 12, 2016 | 41.33 | 41.42 | 40.66 | 40.66 | 5,180 | -0.20(-0.49%) |
Jan 11, 2016 | 41.14 | 41.14 | 40.86 | 40.86 | 14,676 | -0.18(-0.44%) |
Jan 08, 2016 | 41.27 | 41.27 | 41.04 | 41.04 | 5,788 | -0.10(-0.23%) |
Jan 07, 2016 | 41.14 | 41.41 | 41.14 | 41.14 | 6,551 | -0.45(-1.08%) |
Jan 06, 2016 | 41.23 | 41.81 | 41.23 | 41.59 | 4,505 | -0.47(-1.11%) |
Jan 05, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 467 | +0.92(+2.23%) |