Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.03 | 39.30 | 38.36 | 39.00 | 542,353 | -0.13(-0.34%) |
Mar 30, 2016 | 39.04 | 39.45 | 38.64 | 39.14 | 371,452 | +0.30(+0.76%) |
Mar 29, 2016 | 37.73 | 39.65 | 37.45 | 38.84 | 525,435 | +0.94(+2.49%) |
Mar 28, 2016 | 38.77 | 38.77 | 37.53 | 37.90 | 949,526 | -0.71(-1.85%) |
Mar 24, 2016 | 38.10 | 38.61 | 38.61 | 38.61 | 514,641 | +0.15(+0.38%) |
Mar 23, 2016 | 39.00 | 39.16 | 38.36 | 38.46 | 521,600 | -0.73(-1.86%) |
Mar 22, 2016 | 38.76 | 39.33 | 38.59 | 39.19 | 529,047 | +0.14(+0.36%) |
Mar 21, 2016 | 38.81 | 39.25 | 38.61 | 39.05 | 590,290 | +0.24(+0.61%) |
Mar 18, 2016 | 38.52 | 39.47 | 38.37 | 38.82 | 744,582 | -0.25(-0.63%) |
Mar 17, 2016 | 38.22 | 39.39 | 38.04 | 39.06 | 625,227 | +0.94(+2.46%) |
Mar 16, 2016 | 37.67 | 38.32 | 37.59 | 38.13 | 675,205 | +0.39(+1.02%) |
Mar 15, 2016 | 37.55 | 37.81 | 36.85 | 37.74 | 709,818 | -0.34(-0.88%) |
Mar 14, 2016 | 38.49 | 38.85 | 37.68 | 38.08 | 623,205 | -0.97(-2.48%) |
Mar 11, 2016 | 39.14 | 39.38 | 38.72 | 39.05 | 557,368 | +0.40(+1.04%) |
Mar 10, 2016 | 39.34 | 39.45 | 37.78 | 38.64 | 742,968 | -0.51(-1.30%) |
Mar 09, 2016 | 39.57 | 39.83 | 39.03 | 39.15 | 765,217 | -0.07(-0.17%) |
Mar 08, 2016 | 40.96 | 41.14 | 38.96 | 39.22 | 1,499,514 | -2.38(-5.72%) |
Mar 07, 2016 | 38.59 | 41.69 | 38.55 | 41.60 | 1,091,660 | +2.70(+6.95%) |
Mar 04, 2016 | 39.46 | 39.97 | 38.11 | 38.90 | 867,468 | -0.24(-0.61%) |
Mar 03, 2016 | 37.36 | 39.25 | 37.16 | 39.14 | 1,037,351 | +1.86(+5.00%) |
Mar 02, 2016 | 36.16 | 37.29 | 36.11 | 37.27 | 734,418 | +0.97(+2.67%) |
Mar 01, 2016 | 35.67 | 36.55 | 35.28 | 36.30 | 701,251 | +0.99(+2.79%) |
Feb 29, 2016 | 34.21 | 35.69 | 34.17 | 35.32 | 652,841 | +1.12(+3.27%) |
Feb 26, 2016 | 34.29 | 34.53 | 33.64 | 34.20 | 513,256 | +0.18(+0.53%) |
Feb 25, 2016 | 34.18 | 34.37 | 33.22 | 34.02 | 569,471 | -0.13(-0.38%) |
Feb 24, 2016 | 33.13 | 34.25 | 32.15 | 34.15 | 923,826 | +0.34(+1.00%) |
Feb 23, 2016 | 33.61 | 34.48 | 33.57 | 33.82 | 1,025,415 | +0.05(+0.14%) |
Feb 22, 2016 | 33.24 | 33.97 | 32.91 | 33.77 | 521,547 | +1.11(+3.39%) |
Feb 19, 2016 | 34.16 | 34.20 | 31.99 | 32.66 | 1,179,599 | -2.10(-6.04%) |
Feb 18, 2016 | 34.78 | 35.16 | 34.34 | 34.76 | 725,058 | -0.12(-0.35%) |
Feb 17, 2016 | 34.95 | 35.96 | 34.75 | 34.88 | 640,103 | +0.15(+0.42%) |
Feb 16, 2016 | 34.27 | 35.03 | 33.96 | 34.73 | 634,955 | +0.85(+2.52%) |
Feb 12, 2016 | 33.66 | 33.88 | 33.88 | 33.88 | 1,032,640 | +0.68(+2.03%) |
Feb 11, 2016 | 32.95 | 33.54 | 32.47 | 33.21 | 703,098 | -0.33(-0.99%) |
Feb 10, 2016 | 34.12 | 34.79 | 33.50 | 33.54 | 728,280 | -0.31(-0.91%) |
Feb 09, 2016 | 33.90 | 34.39 | 33.26 | 33.85 | 950,135 | -0.57(-1.65%) |
Feb 08, 2016 | 35.47 | 35.50 | 34.11 | 34.42 | 821,297 | -1.32(-3.69%) |
Feb 05, 2016 | 35.25 | 36.05 | 34.96 | 35.73 | 1,045,927 | +0.24(+0.69%) |
Feb 04, 2016 | 33.71 | 36.18 | 33.71 | 35.49 | 1,190,682 | +1.69(+5.00%) |
Feb 03, 2016 | 33.11 | 33.91 | 31.98 | 33.80 | 812,290 | +1.00(+3.05%) |
Feb 02, 2016 | 32.90 | 33.32 | 32.39 | 32.80 | 738,784 | -0.69(-2.06%) |
Feb 01, 2016 | 33.07 | 33.90 | 32.62 | 33.49 | 574,057 | +0.16(+0.49%) |
Jan 29, 2016 | 31.89 | 33.34 | 31.89 | 33.33 | 879,330 | +1.50(+4.73%) |
Jan 28, 2016 | 31.90 | 32.53 | 31.20 | 31.82 | 636,243 | +0.32(+1.01%) |
Jan 27, 2016 | 31.49 | 32.39 | 31.20 | 31.51 | 502,327 | -0.07(-0.21%) |
Jan 26, 2016 | 30.46 | 31.57 | 29.98 | 31.57 | 756,734 | +1.43(+4.75%) |
Jan 25, 2016 | 31.55 | 31.66 | 29.95 | 30.14 | 866,525 | -1.43(-4.53%) |
Jan 22, 2016 | 31.59 | 32.28 | 31.16 | 31.57 | 972,881 | +0.72(+2.32%) |
Jan 21, 2016 | 30.47 | 32.02 | 28.29 | 30.85 | 1,954,710 | +1.67(+5.71%) |
Jan 20, 2016 | 28.06 | 29.55 | 27.27 | 29.19 | 1,667,718 | +0.63(+2.19%) |
Jan 19, 2016 | 29.68 | 30.09 | 28.36 | 28.56 | 1,107,437 | -1.04(-3.52%) |
Jan 15, 2016 | 29.05 | 29.60 | 29.60 | 29.60 | 984,808 | -0.28(-0.93%) |
Jan 14, 2016 | 29.50 | 30.27 | 28.94 | 29.88 | 376,353 | +0.40(+1.35%) |
Jan 13, 2016 | 30.90 | 31.26 | 28.85 | 29.48 | 546,870 | -1.37(-4.43%) |
Jan 12, 2016 | 31.07 | 31.56 | 30.07 | 30.85 | 515,233 | -0.03(-0.11%) |
Jan 11, 2016 | 30.68 | 31.02 | 30.51 | 30.88 | 559,070 | +0.36(+1.17%) |
Jan 08, 2016 | 31.00 | 31.30 | 30.46 | 30.52 | 480,800 | -0.17(-0.56%) |
Jan 07, 2016 | 31.43 | 31.85 | 30.50 | 30.69 | 1,228,129 | -1.44(-4.48%) |
Jan 06, 2016 | 32.09 | 32.62 | 31.87 | 32.13 | 575,138 | -0.71(-2.15%) |
Jan 05, 2016 | 34.34 | 34.55 | 32.50 | 32.84 | 574,115 | -1.50(-4.36%) |