Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.24 | 40.06 | 39.04 | 39.51 | 344,871 | +0.25(+0.65%) |
Mar 30, 2016 | 39.51 | 39.69 | 39.21 | 39.25 | 228,955 | -0.14(-0.35%) |
Mar 29, 2016 | 38.01 | 39.48 | 37.86 | 39.39 | 291,261 | +1.33(+3.49%) |
Mar 28, 2016 | 38.35 | 38.55 | 37.88 | 38.06 | 265,174 | -0.25(-0.65%) |
Mar 24, 2016 | 37.80 | 38.31 | 38.31 | 38.31 | 246,694 | +0.32(+0.84%) |
Mar 23, 2016 | 38.96 | 38.96 | 37.97 | 38.00 | 245,215 | -1.08(-2.77%) |
Mar 22, 2016 | 38.93 | 39.27 | 38.37 | 39.08 | 337,071 | -0.10(-0.25%) |
Mar 21, 2016 | 39.64 | 39.90 | 39.05 | 39.18 | 234,284 | -0.60(-1.52%) |
Mar 18, 2016 | 39.57 | 40.60 | 39.32 | 39.78 | 668,631 | +0.47(+1.19%) |
Mar 17, 2016 | 38.11 | 39.50 | 38.09 | 39.31 | 415,874 | +1.29(+3.40%) |
Mar 16, 2016 | 37.55 | 38.28 | 37.38 | 38.02 | 526,794 | +0.38(+1.00%) |
Mar 15, 2016 | 37.85 | 37.93 | 37.55 | 37.64 | 231,104 | -0.33(-0.86%) |
Mar 14, 2016 | 37.90 | 38.30 | 37.90 | 37.97 | 412,480 | +0.08(+0.20%) |
Mar 11, 2016 | 37.03 | 37.94 | 36.72 | 37.89 | 302,813 | +1.27(+3.47%) |
Mar 10, 2016 | 37.88 | 37.92 | 36.09 | 36.62 | 293,066 | -1.22(-3.22%) |
Mar 09, 2016 | 37.99 | 38.04 | 37.68 | 37.84 | 270,731 | +0.01(+0.02%) |
Mar 08, 2016 | 37.98 | 38.30 | 37.68 | 37.83 | 491,524 | -0.21(-0.56%) |
Mar 07, 2016 | 37.29 | 38.06 | 37.09 | 38.04 | 563,104 | +0.67(+1.80%) |
Mar 04, 2016 | 37.75 | 37.75 | 36.85 | 37.37 | 350,725 | -0.44(-1.16%) |
Mar 03, 2016 | 37.62 | 38.12 | 37.29 | 37.81 | 470,225 | +0.22(+0.58%) |
Mar 02, 2016 | 36.38 | 37.60 | 36.01 | 37.59 | 615,845 | +1.09(+2.98%) |
Mar 01, 2016 | 36.32 | 36.64 | 36.08 | 36.50 | 477,278 | +0.31(+0.86%) |
Feb 29, 2016 | 36.02 | 36.53 | 35.71 | 36.19 | 735,599 | +0.05(+0.13%) |
Feb 26, 2016 | 38.31 | 38.68 | 36.13 | 36.14 | 564,357 | -0.73(-1.99%) |
Feb 25, 2016 | 36.97 | 37.29 | 36.60 | 36.88 | 521,278 | +0.27(+0.74%) |
Feb 24, 2016 | 36.28 | 36.82 | 36.14 | 36.61 | 513,233 | +0.02(+0.04%) |
Feb 23, 2016 | 36.14 | 36.83 | 36.08 | 36.59 | 333,852 | +0.25(+0.69%) |
Feb 22, 2016 | 36.67 | 36.90 | 36.15 | 36.34 | 466,868 | -0.02(-0.04%) |
Feb 19, 2016 | 36.27 | 36.72 | 36.17 | 36.36 | 295,969 | -0.16(-0.43%) |
Feb 18, 2016 | 36.93 | 37.23 | 36.28 | 36.51 | 375,196 | -0.45(-1.21%) |
Feb 17, 2016 | 37.01 | 37.97 | 36.80 | 36.96 | 353,443 | +0.20(+0.53%) |
Feb 16, 2016 | 36.02 | 36.87 | 35.91 | 36.76 | 428,394 | +1.14(+3.20%) |
Feb 12, 2016 | 35.20 | 35.62 | 35.62 | 35.62 | 264,816 | +0.79(+2.28%) |
Feb 11, 2016 | 34.65 | 35.24 | 34.31 | 34.83 | 218,774 | -0.44(-1.24%) |
Feb 10, 2016 | 35.03 | 36.30 | 34.81 | 35.27 | 265,991 | +0.47(+1.35%) |
Feb 09, 2016 | 34.64 | 35.61 | 34.33 | 34.80 | 292,527 | -0.31(-0.88%) |
Feb 08, 2016 | 34.74 | 35.31 | 34.07 | 35.11 | 376,648 | -0.12(-0.34%) |
Feb 05, 2016 | 35.47 | 35.67 | 35.09 | 35.23 | 340,328 | -0.40(-1.12%) |
Feb 04, 2016 | 34.96 | 36.16 | 34.65 | 35.63 | 282,187 | +0.55(+1.57%) |
Feb 03, 2016 | 35.08 | 35.56 | 34.18 | 35.08 | 326,944 | +0.25(+0.72%) |
Feb 02, 2016 | 34.84 | 35.09 | 34.16 | 34.83 | 291,761 | -0.39(-1.09%) |
Feb 01, 2016 | 35.21 | 35.82 | 34.86 | 35.21 | 479,548 | -0.28(-0.79%) |
Jan 29, 2016 | 34.53 | 35.67 | 34.28 | 35.49 | 492,149 | +1.24(+3.62%) |
Jan 28, 2016 | 34.50 | 34.78 | 34.21 | 34.25 | 253,604 | +0.14(+0.40%) |
Jan 27, 2016 | 34.75 | 35.01 | 33.92 | 34.12 | 266,763 | -0.79(-2.25%) |
Jan 26, 2016 | 33.94 | 34.96 | 33.94 | 34.90 | 468,048 | +1.10(+3.27%) |
Jan 25, 2016 | 34.28 | 34.78 | 33.58 | 33.80 | 257,767 | -0.60(-1.76%) |
Jan 22, 2016 | 34.06 | 34.46 | 33.90 | 34.41 | 336,561 | +0.90(+2.68%) |
Jan 21, 2016 | 33.45 | 34.69 | 33.35 | 33.51 | 524,038 | +0.41(+1.23%) |
Jan 20, 2016 | 32.76 | 33.63 | 31.39 | 33.10 | 797,203 | +0.19(+0.57%) |
Jan 19, 2016 | 33.79 | 34.25 | 32.79 | 32.91 | 384,159 | -0.65(-1.94%) |
Jan 15, 2016 | 33.34 | 33.56 | 33.56 | 33.56 | 624,341 | -0.30(-0.89%) |
Jan 14, 2016 | 33.74 | 34.44 | 32.54 | 33.86 | 612,488 | +0.17(+0.49%) |
Jan 13, 2016 | 36.43 | 36.48 | 33.23 | 33.69 | 773,520 | -2.74(-7.51%) |
Jan 12, 2016 | 37.24 | 37.35 | 36.12 | 36.43 | 345,079 | -0.51(-1.39%) |
Jan 11, 2016 | 36.37 | 37.02 | 36.23 | 36.95 | 276,952 | +0.84(+2.32%) |
Jan 08, 2016 | 36.91 | 37.36 | 35.99 | 36.11 | 611,588 | -0.52(-1.42%) |
Jan 07, 2016 | 37.69 | 37.91 | 36.61 | 36.63 | 345,435 | -1.77(-4.61%) |
Jan 06, 2016 | 38.78 | 39.18 | 38.11 | 38.40 | 314,695 | -0.88(-2.25%) |
Jan 05, 2016 | 37.88 | 39.36 | 37.77 | 39.28 | 292,232 | +1.56(+4.13%) |