Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.01 | 40.23 | 39.45 | 39.48 | 308,396 | -0.56(-1.41%) |
Mar 30, 2016 | 40.17 | 40.37 | 39.80 | 40.04 | 333,271 | +0.17(+0.43%) |
Mar 29, 2016 | 39.33 | 40.11 | 39.18 | 39.87 | 783,251 | +0.20(+0.49%) |
Mar 28, 2016 | 39.88 | 39.90 | 39.24 | 39.67 | 343,741 | -0.17(-0.43%) |
Mar 24, 2016 | 39.08 | 39.84 | 39.84 | 39.84 | 438,055 | +0.37(+0.93%) |
Mar 23, 2016 | 40.08 | 40.10 | 39.48 | 39.48 | 447,096 | -0.60(-1.51%) |
Mar 22, 2016 | 39.77 | 40.41 | 39.63 | 40.08 | 287,416 | -0.16(-0.39%) |
Mar 21, 2016 | 40.02 | 40.53 | 39.71 | 40.24 | 383,402 | -0.07(-0.16%) |
Mar 18, 2016 | 39.71 | 40.36 | 39.59 | 40.30 | 904,798 | +0.57(+1.44%) |
Mar 17, 2016 | 39.09 | 39.83 | 39.09 | 39.73 | 1,120,221 | +0.70(+1.80%) |
Mar 16, 2016 | 38.38 | 39.28 | 38.35 | 39.03 | 841,479 | +0.65(+1.68%) |
Mar 15, 2016 | 38.03 | 38.41 | 37.71 | 38.38 | 615,776 | -0.05(-0.13%) |
Mar 14, 2016 | 38.39 | 38.97 | 38.28 | 38.43 | 798,503 | -1.16(-2.93%) |
Mar 11, 2016 | 39.46 | 40.19 | 39.35 | 39.59 | 743,712 | +0.46(+1.17%) |
Mar 10, 2016 | 39.30 | 39.55 | 38.80 | 39.13 | 611,531 | -0.13(-0.33%) |
Mar 09, 2016 | 38.90 | 39.28 | 38.72 | 39.26 | 740,159 | +0.58(+1.50%) |
Mar 08, 2016 | 38.67 | 38.99 | 37.83 | 38.68 | 714,979 | -0.43(-1.11%) |
Mar 07, 2016 | 38.34 | 39.13 | 38.12 | 39.12 | 521,850 | +0.78(+2.05%) |
Mar 04, 2016 | 38.63 | 38.75 | 37.90 | 38.33 | 925,013 | -0.17(-0.45%) |
Mar 03, 2016 | 38.27 | 38.84 | 38.18 | 38.50 | 816,677 | +0.16(+0.40%) |
Mar 02, 2016 | 36.84 | 38.47 | 36.62 | 38.35 | 826,221 | +1.57(+4.26%) |
Mar 01, 2016 | 36.77 | 36.89 | 36.30 | 36.78 | 350,574 | +0.41(+1.12%) |
Feb 29, 2016 | 36.86 | 37.15 | 36.36 | 36.37 | 383,990 | -0.45(-1.22%) |
Feb 26, 2016 | 36.33 | 36.99 | 36.11 | 36.82 | 605,354 | +0.63(+1.74%) |
Feb 25, 2016 | 35.60 | 36.19 | 35.40 | 36.19 | 680,554 | +0.64(+1.79%) |
Feb 24, 2016 | 34.71 | 35.72 | 34.39 | 35.55 | 299,261 | +0.51(+1.44%) |
Feb 23, 2016 | 35.90 | 35.90 | 35.03 | 35.05 | 868,395 | -1.19(-3.27%) |
Feb 22, 2016 | 35.74 | 36.36 | 35.50 | 36.23 | 937,321 | +0.90(+2.55%) |
Feb 19, 2016 | 35.19 | 35.38 | 34.77 | 35.33 | 573,867 | -0.10(-0.28%) |
Feb 18, 2016 | 35.12 | 35.44 | 34.88 | 35.43 | 867,918 | +0.46(+1.32%) |
Feb 17, 2016 | 34.28 | 35.76 | 34.20 | 34.97 | 1,021,153 | +1.08(+3.19%) |
Feb 16, 2016 | 33.48 | 34.02 | 33.09 | 33.89 | 358,982 | +0.80(+2.43%) |
Feb 12, 2016 | 32.22 | 33.08 | 33.08 | 33.08 | 499,984 | +1.25(+3.93%) |
Feb 11, 2016 | 32.05 | 32.47 | 31.38 | 31.83 | 646,467 | -0.80(-2.44%) |
Feb 10, 2016 | 33.23 | 34.06 | 32.57 | 32.63 | 371,839 | -0.35(-1.06%) |
Feb 09, 2016 | 32.50 | 33.07 | 32.50 | 32.98 | 676,160 | +0.08(+0.25%) |
Feb 08, 2016 | 32.97 | 33.03 | 32.26 | 32.90 | 313,026 | -0.41(-1.22%) |
Feb 05, 2016 | 33.65 | 34.19 | 33.14 | 33.30 | 359,222 | -0.52(-1.54%) |
Feb 04, 2016 | 33.06 | 34.48 | 32.91 | 33.82 | 651,067 | +1.04(+3.17%) |
Feb 03, 2016 | 32.53 | 32.88 | 31.57 | 32.78 | 502,033 | +0.35(+1.08%) |
Feb 02, 2016 | 31.28 | 33.40 | 30.39 | 32.43 | 968,016 | +0.37(+1.14%) |
Feb 01, 2016 | 32.48 | 32.59 | 31.43 | 32.07 | 696,113 | -0.72(-2.18%) |
Jan 29, 2016 | 31.74 | 32.80 | 31.49 | 32.78 | 1,009,863 | +1.21(+3.84%) |
Jan 28, 2016 | 31.76 | 31.82 | 31.29 | 31.57 | 278,154 | +0.33(+1.07%) |
Jan 27, 2016 | 31.32 | 31.84 | 30.94 | 31.24 | 469,521 | -0.28(-0.90%) |
Jan 26, 2016 | 31.19 | 31.56 | 30.96 | 31.52 | 557,241 | +0.62(+2.00%) |
Jan 25, 2016 | 31.23 | 31.61 | 30.84 | 30.90 | 550,893 | -0.55(-1.76%) |
Jan 22, 2016 | 31.77 | 32.35 | 31.15 | 31.46 | 519,355 | +0.35(+1.12%) |
Jan 21, 2016 | 30.58 | 31.37 | 30.49 | 31.11 | 728,766 | +0.60(+1.97%) |
Jan 20, 2016 | 29.73 | 30.92 | 29.35 | 30.51 | 614,658 | +0.21(+0.70%) |
Jan 19, 2016 | 30.56 | 31.07 | 29.90 | 30.29 | 557,649 | -0.15(-0.48%) |
Jan 15, 2016 | 29.99 | 30.44 | 30.44 | 30.44 | 427,134 | -0.39(-1.27%) |
Jan 14, 2016 | 30.16 | 31.16 | 29.53 | 30.83 | 379,231 | +0.84(+2.79%) |
Jan 13, 2016 | 30.89 | 31.06 | 29.86 | 29.99 | 469,253 | -0.71(-2.30%) |
Jan 12, 2016 | 30.82 | 30.96 | 29.95 | 30.70 | 561,103 | +0.23(+0.75%) |
Jan 11, 2016 | 30.76 | 30.99 | 30.31 | 30.47 | 361,652 | -0.20(-0.66%) |
Jan 08, 2016 | 31.07 | 31.37 | 30.61 | 30.68 | 393,663 | -0.28(-0.89%) |
Jan 07, 2016 | 31.12 | 31.68 | 30.92 | 30.95 | 414,157 | -0.90(-2.83%) |
Jan 06, 2016 | 31.74 | 32.46 | 31.64 | 31.85 | 421,451 | -0.55(-1.71%) |
Jan 05, 2016 | 32.75 | 32.91 | 32.06 | 32.41 | 452,100 | -0.34(-1.04%) |