Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.42 | 37.55 | 37.10 | 37.43 | 595,237 | +0.17(+0.46%) |
Mar 30, 2016 | 37.59 | 37.92 | 37.18 | 37.26 | 455,707 | -0.10(-0.27%) |
Mar 29, 2016 | 36.00 | 37.36 | 35.94 | 37.36 | 972,333 | +1.56(+4.36%) |
Mar 28, 2016 | 36.37 | 36.68 | 35.75 | 35.80 | 918,945 | -0.55(-1.51%) |
Mar 24, 2016 | 36.24 | 36.35 | 36.35 | 36.35 | 958,200 | -0.04(-0.11%) |
Mar 23, 2016 | 36.95 | 37.28 | 36.38 | 36.39 | 500,235 | -0.78(-2.10%) |
Mar 22, 2016 | 37.39 | 38.03 | 36.77 | 37.17 | 1,017,600 | -0.49(-1.30%) |
Mar 21, 2016 | 37.64 | 38.05 | 37.30 | 37.66 | 619,314 | -0.13(-0.34%) |
Mar 18, 2016 | 37.43 | 38.20 | 36.89 | 37.79 | 1,399,260 | +0.65(+1.75%) |
Mar 17, 2016 | 36.34 | 37.31 | 35.96 | 37.14 | 697,901 | +0.86(+2.37%) |
Mar 16, 2016 | 36.07 | 37.10 | 35.92 | 36.28 | 906,695 | +0.22(+0.61%) |
Mar 15, 2016 | 36.82 | 37.08 | 35.98 | 36.06 | 690,682 | -1.01(-2.72%) |
Mar 14, 2016 | 36.89 | 37.54 | 36.70 | 37.07 | 387,043 | -0.35(-0.94%) |
Mar 11, 2016 | 37.66 | 37.73 | 37.16 | 37.42 | 482,663 | +0.04(+0.11%) |
Mar 10, 2016 | 37.87 | 37.88 | 37.15 | 37.38 | 1,131,044 | -0.25(-0.66%) |
Mar 09, 2016 | 37.50 | 37.67 | 37.07 | 37.63 | 738,553 | +0.18(+0.48%) |
Mar 08, 2016 | 38.09 | 38.50 | 36.01 | 37.45 | 980,266 | -0.70(-1.83%) |
Mar 07, 2016 | 37.14 | 38.24 | 37.00 | 38.15 | 976,363 | +0.74(+1.98%) |
Mar 04, 2016 | 36.42 | 37.66 | 36.29 | 37.41 | 903,392 | +1.16(+3.20%) |
Mar 03, 2016 | 35.48 | 36.33 | 35.37 | 36.25 | 775,449 | +0.72(+2.03%) |
Mar 02, 2016 | 35.44 | 36.57 | 35.06 | 35.53 | 1,589,366 | -0.02(-0.06%) |
Mar 01, 2016 | 35.16 | 35.86 | 34.95 | 35.55 | 1,173,308 | +0.55(+1.57%) |
Feb 29, 2016 | 35.48 | 35.72 | 35.00 | 35.00 | 964,902 | -0.47(-1.33%) |
Feb 26, 2016 | 36.03 | 36.07 | 35.26 | 35.47 | 743,284 | +0.14(+0.40%) |
Feb 25, 2016 | 35.33 | 35.60 | 34.80 | 35.33 | 987,799 | +0.03(+0.08%) |
Feb 24, 2016 | 34.52 | 35.61 | 33.91 | 35.30 | 701,041 | +0.53(+1.52%) |
Feb 23, 2016 | 34.88 | 35.37 | 34.74 | 34.77 | 1,473,717 | -0.23(-0.66%) |
Feb 22, 2016 | 35.11 | 35.49 | 34.77 | 35.00 | 793,728 | +0.24(+0.69%) |
Feb 19, 2016 | 34.69 | 35.05 | 34.05 | 34.76 | 550,167 | +0.01(+0.03%) |
Feb 18, 2016 | 35.33 | 35.73 | 34.71 | 34.75 | 549,669 | -0.46(-1.31%) |
Feb 17, 2016 | 35.75 | 35.89 | 35.12 | 35.21 | 1,025,137 | -0.22(-0.62%) |
Feb 16, 2016 | 34.55 | 35.72 | 34.55 | 35.43 | 998,310 | +1.22(+3.57%) |
Feb 12, 2016 | 34.51 | 34.21 | 34.21 | 34.21 | 1,385,900 | +0.09(+0.26%) |
Feb 11, 2016 | 34.08 | 34.57 | 33.89 | 34.12 | 1,060,588 | -0.51(-1.47%) |
Feb 10, 2016 | 34.74 | 35.59 | 34.60 | 34.63 | 1,766,890 | +0.03(+0.09%) |
Feb 09, 2016 | 34.57 | 35.56 | 34.24 | 34.60 | 873,902 | -0.38(-1.09%) |
Feb 08, 2016 | 35.47 | 35.82 | 34.82 | 34.98 | 1,060,171 | -1.14(-3.16%) |
Feb 05, 2016 | 36.02 | 36.08 | 35.05 | 36.12 | 2,342,796 | +0.04(+0.11%) |
Feb 04, 2016 | 36.21 | 37.57 | 35.66 | 36.08 | 1,072,963 | -0.38(-1.04%) |
Feb 03, 2016 | 38.54 | 39.00 | 34.02 | 36.46 | 2,741,030 | -1.97(-5.13%) |
Feb 02, 2016 | 38.68 | 39.82 | 38.10 | 38.43 | 1,418,212 | -0.83(-2.11%) |
Feb 01, 2016 | 38.83 | 39.54 | 38.04 | 39.26 | 1,136,373 | +0.29(+0.74%) |
Jan 29, 2016 | 38.49 | 39.59 | 38.37 | 38.97 | 1,477,716 | +0.52(+1.35%) |
Jan 28, 2016 | 39.06 | 39.92 | 38.28 | 38.45 | 1,982,006 | -0.51(-1.31%) |
Jan 27, 2016 | 39.62 | 40.17 | 38.73 | 38.96 | 1,126,957 | -0.75(-1.89%) |
Jan 26, 2016 | 39.57 | 40.19 | 38.81 | 39.71 | 741,463 | +0.27(+0.68%) |
Jan 25, 2016 | 39.68 | 40.34 | 39.16 | 39.44 | 906,426 | -0.69(-1.72%) |
Jan 22, 2016 | 39.40 | 41.75 | 38.74 | 40.13 | 1,057,931 | +1.41(+3.64%) |
Jan 21, 2016 | 40.16 | 40.24 | 38.61 | 38.72 | 1,111,377 | -1.34(-3.34%) |
Jan 20, 2016 | 39.56 | 40.65 | 38.86 | 40.06 | 1,518,184 | +0.00(+0.00%) |
Jan 19, 2016 | 40.48 | 40.87 | 39.43 | 40.06 | 875,636 | -0.11(-0.27%) |
Jan 15, 2016 | 41.25 | 40.17 | 40.17 | 40.17 | 2,132,500 | -2.22(-5.24%) |
Jan 14, 2016 | 42.30 | 42.91 | 41.49 | 42.39 | 876,959 | +0.15(+0.36%) |
Jan 13, 2016 | 42.98 | 43.68 | 41.95 | 42.24 | 1,864,933 | -0.46(-1.08%) |
Jan 12, 2016 | 41.60 | 43.14 | 41.60 | 42.70 | 1,324,503 | +1.25(+3.02%) |
Jan 11, 2016 | 42.70 | 42.70 | 41.00 | 41.45 | 894,645 | -0.87(-2.06%) |
Jan 08, 2016 | 42.59 | 43.00 | 42.18 | 42.32 | 700,819 | -0.10(-0.24%) |
Jan 07, 2016 | 42.36 | 43.23 | 41.00 | 42.42 | 922,691 | +0.15(+0.35%) |
Jan 06, 2016 | 42.30 | 42.93 | 41.70 | 42.27 | 511,184 | -0.51(-1.19%) |
Jan 05, 2016 | 42.99 | 43.66 | 42.68 | 42.78 | 627,271 | -0.05(-0.12%) |