Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.96 | 38.27 | 37.95 | 38.25 | 80,962 | +0.07(+0.18%) |
Mar 30, 2016 | 38.31 | 38.32 | 38.13 | 38.18 | 52,090 | -0.10(-0.27%) |
Mar 29, 2016 | 38.86 | 38.86 | 38.27 | 38.28 | 49,510 | -0.56(-1.43%) |
Mar 28, 2016 | 38.71 | 38.84 | 38.64 | 38.84 | 167,704 | +0.41(+1.05%) |
Mar 24, 2016 | 38.20 | 38.44 | 38.44 | 38.44 | 74,800 | +0.27(+0.69%) |
Mar 23, 2016 | 38.39 | 38.41 | 38.12 | 38.17 | 63,226 | +0.09(+0.25%) |
Mar 22, 2016 | 37.61 | 38.19 | 37.59 | 38.08 | 68,516 | +0.36(+0.95%) |
Mar 21, 2016 | 37.69 | 37.81 | 37.59 | 37.72 | 223,182 | +0.04(+0.11%) |
Mar 18, 2016 | 37.53 | 37.68 | 37.42 | 37.67 | 102,258 | +0.20(+0.52%) |
Mar 17, 2016 | 37.62 | 37.70 | 37.23 | 37.48 | 464,354 | -0.87(-2.27%) |
Mar 16, 2016 | 38.99 | 39.10 | 38.11 | 38.35 | 239,404 | -0.29(-0.75%) |
Mar 15, 2016 | 38.52 | 38.66 | 38.34 | 38.64 | 140,320 | -0.45(-1.15%) |
Mar 14, 2016 | 39.03 | 39.15 | 38.95 | 39.09 | 241,652 | -0.02(-0.05%) |
Mar 11, 2016 | 39.05 | 39.12 | 38.85 | 39.11 | 39,550 | +0.41(+1.07%) |
Mar 10, 2016 | 39.10 | 39.38 | 38.34 | 38.70 | 279,614 | -0.15(-0.39%) |
Mar 09, 2016 | 38.45 | 38.85 | 38.41 | 38.84 | 168,026 | +0.55(+1.42%) |
Mar 08, 2016 | 38.53 | 38.53 | 38.19 | 38.30 | 123,570 | -0.55(-1.40%) |
Mar 07, 2016 | 38.93 | 39.02 | 38.73 | 38.84 | 91,754 | -0.37(-0.94%) |
Mar 04, 2016 | 39.02 | 39.43 | 38.67 | 39.22 | 85,474 | +0.21(+0.53%) |
Mar 03, 2016 | 39.13 | 39.13 | 38.80 | 39.01 | 251,550 | +0.18(+0.46%) |
Mar 02, 2016 | 39.30 | 39.36 | 38.73 | 38.83 | 93,944 | -0.32(-0.80%) |
Mar 01, 2016 | 38.70 | 39.36 | 38.60 | 39.15 | 113,506 | +0.76(+1.98%) |
Feb 29, 2016 | 38.70 | 38.70 | 38.38 | 38.38 | 68,620 | -0.84(-2.14%) |
Feb 26, 2016 | 39.00 | 39.24 | 38.91 | 39.23 | 102,970 | +0.69(+1.79%) |
Feb 25, 2016 | 38.45 | 38.62 | 38.30 | 38.53 | 276,448 | +0.62(+1.64%) |
Feb 24, 2016 | 37.72 | 37.93 | 37.28 | 37.91 | 247,810 | -0.04(-0.11%) |
Feb 23, 2016 | 38.15 | 38.18 | 37.86 | 37.95 | 101,624 | -0.53(-1.38%) |
Feb 22, 2016 | 38.69 | 38.76 | 38.47 | 38.48 | 170,492 | +0.05(+0.14%) |
Feb 19, 2016 | 38.65 | 38.66 | 38.19 | 38.43 | 180,906 | -0.34(-0.89%) |
Feb 18, 2016 | 39.23 | 39.23 | 38.72 | 38.77 | 86,874 | -0.42(-1.06%) |
Feb 17, 2016 | 39.45 | 39.59 | 39.15 | 39.19 | 193,774 | -0.06(-0.15%) |
Feb 16, 2016 | 39.16 | 39.36 | 39.08 | 39.25 | 140,692 | +0.45(+1.17%) |
Feb 12, 2016 | 38.58 | 38.80 | 38.80 | 38.80 | 231,400 | +0.61(+1.60%) |
Feb 11, 2016 | 38.09 | 38.30 | 37.66 | 38.19 | 285,808 | -0.66(-1.70%) |
Feb 10, 2016 | 39.83 | 40.15 | 38.73 | 38.84 | 340,122 | -1.23(-3.06%) |
Feb 09, 2016 | 39.74 | 40.09 | 39.70 | 40.07 | 342,502 | -0.38(-0.94%) |
Feb 08, 2016 | 40.92 | 40.93 | 40.23 | 40.45 | 397,476 | -0.98(-2.37%) |
Feb 05, 2016 | 41.55 | 41.66 | 41.38 | 41.43 | 124,236 | +0.14(+0.34%) |
Feb 04, 2016 | 41.53 | 41.70 | 41.13 | 41.29 | 129,564 | -0.70(-1.66%) |
Feb 03, 2016 | 43.16 | 43.16 | 41.53 | 41.98 | 232,406 | -1.73(-3.95%) |
Feb 02, 2016 | 44.10 | 44.10 | 43.59 | 43.71 | 245,252 | -0.74(-1.66%) |
Feb 01, 2016 | 44.58 | 44.58 | 44.17 | 44.45 | 72,802 | +0.12(+0.27%) |
Jan 29, 2016 | 44.66 | 44.92 | 44.33 | 44.33 | 285,294 | +1.43(+3.33%) |
Jan 28, 2016 | 42.94 | 42.98 | 42.74 | 42.90 | 37,844 | +0.13(+0.30%) |
Jan 27, 2016 | 42.65 | 43.02 | 42.65 | 42.77 | 49,186 | +0.13(+0.30%) |
Jan 26, 2016 | 42.63 | 42.74 | 42.59 | 42.64 | 89,172 | +0.13(+0.31%) |
Jan 25, 2016 | 42.61 | 42.75 | 42.51 | 42.51 | 80,068 | -0.27(-0.63%) |
Jan 22, 2016 | 42.54 | 42.94 | 42.50 | 42.78 | 171,908 | +0.79(+1.87%) |
Jan 21, 2016 | 41.72 | 42.16 | 41.59 | 41.99 | 188,218 | +0.49(+1.19%) |
Jan 20, 2016 | 41.40 | 41.59 | 41.08 | 41.50 | 314,958 | -0.52(-1.24%) |
Jan 19, 2016 | 42.14 | 42.28 | 41.85 | 42.02 | 130,310 | +0.41(+0.98%) |
Jan 15, 2016 | 41.49 | 41.62 | 41.62 | 41.62 | 246,000 | -0.78(-1.84%) |
Jan 14, 2016 | 42.14 | 42.54 | 41.95 | 42.40 | 190,696 | +0.29(+0.69%) |
Jan 13, 2016 | 42.45 | 42.56 | 42.09 | 42.10 | 49,486 | -0.02(-0.05%) |
Jan 12, 2016 | 42.11 | 42.35 | 41.95 | 42.12 | 45,940 | -0.02(-0.06%) |
Jan 11, 2016 | 42.24 | 42.26 | 41.77 | 42.15 | 248,384 | +0.16(+0.38%) |
Jan 08, 2016 | 42.41 | 42.48 | 41.99 | 41.99 | 80,200 | -0.06(-0.14%) |
Jan 07, 2016 | 42.24 | 42.55 | 41.95 | 42.05 | 166,718 | -0.65(-1.51%) |
Jan 06, 2016 | 42.77 | 42.91 | 42.65 | 42.70 | 65,848 | -0.40(-0.92%) |
Jan 05, 2016 | 43.13 | 43.22 | 42.96 | 43.09 | 203,054 | -0.30(-0.70%) |