Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.73 | 36.88 | 36.70 | 36.88 | 4,736 | +0.01(+0.01%) |
Mar 30, 2016 | 36.89 | 36.89 | 36.70 | 36.88 | 4,571 | +0.15(+0.41%) |
Mar 29, 2016 | 36.25 | 36.74 | 36.18 | 36.73 | 7,112 | +0.66(+1.84%) |
Mar 28, 2016 | 35.64 | 36.10 | 35.64 | 36.06 | 14,515 | +0.32(+0.90%) |
Mar 24, 2016 | 35.52 | 35.74 | 35.74 | 35.74 | 29,750 | -0.08(-0.22%) |
Mar 23, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 19,445 | -0.06(-0.17%) |
Mar 22, 2016 | 35.86 | 35.97 | 35.79 | 35.89 | 31,666 | +0.01(+0.04%) |
Mar 21, 2016 | 36.09 | 36.09 | 35.87 | 35.87 | 7,295 | -0.42(-1.15%) |
Mar 18, 2016 | 36.27 | 36.44 | 36.23 | 36.29 | 5,504 | -0.07(-0.20%) |
Mar 17, 2016 | 35.92 | 36.41 | 35.92 | 36.36 | 6,452 | +0.53(+1.48%) |
Mar 16, 2016 | 35.39 | 35.88 | 35.32 | 35.83 | 21,861 | +0.40(+1.13%) |
Mar 15, 2016 | 35.22 | 35.45 | 35.22 | 35.43 | 3,201 | +0.04(+0.11%) |
Mar 14, 2016 | 35.33 | 35.39 | 35.18 | 35.39 | 3,657 | +0.02(+0.06%) |
Mar 11, 2016 | 34.96 | 35.37 | 34.96 | 35.37 | 18,844 | +0.80(+2.30%) |
Mar 10, 2016 | 34.54 | 34.86 | 34.26 | 34.58 | 3,722 | -0.06(-0.17%) |
Mar 09, 2016 | 34.69 | 34.78 | 34.58 | 34.63 | 7,020 | +0.18(+0.52%) |
Mar 08, 2016 | 34.78 | 34.78 | 34.46 | 34.46 | 14,227 | -0.25(-0.73%) |
Mar 07, 2016 | 34.78 | 34.84 | 34.63 | 34.71 | 7,892 | -0.04(-0.11%) |
Mar 04, 2016 | 34.60 | 34.75 | 34.51 | 34.75 | 7,079 | +0.07(+0.21%) |
Mar 03, 2016 | 34.47 | 34.72 | 34.40 | 34.67 | 2,720 | +0.09(+0.27%) |
Mar 02, 2016 | 34.27 | 34.58 | 34.22 | 34.58 | 16,401 | +0.33(+0.96%) |
Mar 01, 2016 | 33.76 | 34.26 | 33.76 | 34.26 | 9,730 | +0.69(+2.05%) |
Feb 29, 2016 | 33.56 | 33.83 | 33.51 | 33.57 | 10,904 | +0.06(+0.17%) |
Feb 26, 2016 | 33.63 | 33.66 | 33.51 | 33.51 | 4,466 | -0.12(-0.37%) |
Feb 25, 2016 | 33.24 | 33.66 | 33.24 | 33.63 | 15,894 | +0.61(+1.84%) |
Feb 24, 2016 | 32.86 | 33.13 | 32.75 | 33.03 | 9,257 | -0.03(-0.09%) |
Feb 23, 2016 | 33.10 | 33.35 | 33.06 | 33.06 | 18,918 | -0.12(-0.36%) |
Feb 22, 2016 | 32.97 | 33.40 | 32.97 | 33.18 | 9,860 | +0.32(+0.97%) |
Feb 19, 2016 | 32.82 | 32.86 | 32.82 | 32.86 | 2,105 | +0.16(+0.48%) |
Feb 18, 2016 | 32.36 | 32.70 | 32.36 | 32.70 | 12,882 | +0.23(+0.71%) |
Feb 17, 2016 | 32.53 | 32.53 | 32.46 | 32.47 | 3,059 | +0.39(+1.23%) |
Feb 16, 2016 | 31.84 | 32.07 | 31.72 | 32.07 | 6,878 | +0.53(+1.68%) |
Feb 12, 2016 | 31.46 | 31.54 | 31.54 | 31.54 | 5,640 | +0.26(+0.83%) |
Feb 11, 2016 | 31.22 | 31.28 | 31.21 | 31.28 | 2,963 | -0.41(-1.29%) |
Feb 10, 2016 | 31.48 | 31.94 | 31.48 | 31.69 | 32,960 | +0.23(+0.72%) |
Feb 09, 2016 | 31.60 | 31.80 | 31.22 | 31.47 | 2,940 | -0.42(-1.32%) |
Feb 08, 2016 | 32.70 | 32.71 | 31.45 | 31.89 | 3,483 | -1.21(-3.67%) |
Feb 05, 2016 | 33.48 | 33.48 | 33.10 | 33.10 | 785 | -0.60(-1.79%) |
Feb 04, 2016 | 33.76 | 33.76 | 33.63 | 33.70 | 27,337 | +0.07(+0.22%) |
Feb 03, 2016 | 33.42 | 33.71 | 33.22 | 33.63 | 2,845 | +0.16(+0.48%) |
Feb 02, 2016 | 33.39 | 33.50 | 33.38 | 33.47 | 4,612 | -0.33(-0.98%) |
Feb 01, 2016 | 33.76 | 33.80 | 33.75 | 33.80 | 1,156 | +0.09(+0.26%) |
Jan 29, 2016 | 33.22 | 33.73 | 33.22 | 33.71 | 3,753 | +0.61(+1.84%) |
Jan 28, 2016 | 33.43 | 33.48 | 33.10 | 33.10 | 6,829 | -0.18(-0.54%) |
Jan 27, 2016 | 33.56 | 33.62 | 33.28 | 33.28 | 3,072 | -0.57(-1.69%) |
Jan 26, 2016 | 33.71 | 33.85 | 33.71 | 33.85 | 989 | +0.49(+1.46%) |
Jan 25, 2016 | 33.32 | 33.37 | 33.28 | 33.37 | 3,257 | -0.12(-0.35%) |
Jan 22, 2016 | 33.26 | 33.50 | 33.26 | 33.48 | 2,086 | +0.91(+2.79%) |
Jan 21, 2016 | 32.63 | 32.90 | 32.42 | 32.57 | 46,726 | +0.22(+0.69%) |
Jan 20, 2016 | 33.06 | 33.06 | 31.76 | 32.35 | 23,279 | -1.05(-3.14%) |
Jan 19, 2016 | 33.22 | 33.50 | 33.22 | 33.40 | 27,650 | +0.31(+0.95%) |
Jan 15, 2016 | 33.11 | 33.09 | 33.09 | 33.09 | 15,442 | -0.57(-1.70%) |
Jan 14, 2016 | 33.70 | 33.70 | 33.46 | 33.66 | 5,708 | -0.02(-0.07%) |
Jan 13, 2016 | 34.02 | 34.34 | 33.68 | 33.68 | 7,227 | -0.29(-0.85%) |
Jan 12, 2016 | 34.25 | 34.25 | 33.87 | 33.97 | 4,204 | -0.24(-0.70%) |
Jan 11, 2016 | 34.20 | 34.33 | 34.17 | 34.21 | 15,573 | -0.01(-0.04%) |
Jan 08, 2016 | 34.51 | 34.53 | 34.22 | 34.22 | 4,478 | -0.24(-0.69%) |
Jan 07, 2016 | 34.85 | 34.85 | 34.44 | 34.46 | 9,288 | -0.65(-1.84%) |
Jan 06, 2016 | 35.15 | 35.22 | 35.02 | 35.11 | 6,275 | -0.16(-0.44%) |
Jan 05, 2016 | 34.73 | 35.37 | 34.72 | 35.27 | 6,566 | +0.86(+2.49%) |