Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.33 | 41.79 | 39.90 | 40.63 | 690,784 | +0.79(+1.98%) |
Mar 30, 2016 | 39.89 | 40.69 | 39.06 | 39.84 | 770,041 | -0.05(-0.13%) |
Mar 29, 2016 | 38.10 | 40.08 | 36.09 | 39.89 | 993,943 | +1.91(+5.03%) |
Mar 28, 2016 | 37.69 | 38.79 | 36.50 | 37.98 | 706,998 | +0.67(+1.80%) |
Mar 24, 2016 | 35.66 | 37.31 | 37.31 | 37.31 | 454,500 | +1.73(+4.86%) |
Mar 23, 2016 | 37.96 | 38.49 | 35.46 | 35.58 | 438,242 | -2.44(-6.42%) |
Mar 22, 2016 | 36.67 | 38.35 | 36.60 | 38.02 | 592,126 | +0.96(+2.59%) |
Mar 21, 2016 | 34.83 | 37.95 | 34.60 | 37.06 | 729,036 | +1.98(+5.64%) |
Mar 18, 2016 | 33.54 | 35.47 | 32.91 | 35.08 | 967,876 | +1.69(+5.06%) |
Mar 17, 2016 | 32.37 | 33.80 | 31.19 | 33.39 | 688,946 | +0.81(+2.49%) |
Mar 16, 2016 | 32.42 | 33.80 | 31.70 | 32.58 | 613,583 | +0.47(+1.46%) |
Mar 15, 2016 | 33.43 | 33.43 | 31.53 | 32.11 | 493,406 | -1.58(-4.69%) |
Mar 14, 2016 | 34.06 | 34.84 | 33.00 | 33.69 | 694,703 | +0.17(+0.51%) |
Mar 11, 2016 | 33.10 | 35.50 | 32.21 | 33.52 | 1,064,245 | +2.62(+8.48%) |
Mar 10, 2016 | 33.47 | 34.89 | 30.38 | 30.90 | 432,627 | -2.23(-6.73%) |
Mar 09, 2016 | 33.50 | 33.50 | 32.01 | 33.13 | 336,049 | -0.30(-0.90%) |
Mar 08, 2016 | 35.17 | 35.80 | 33.20 | 33.43 | 417,266 | -1.88(-5.32%) |
Mar 07, 2016 | 34.35 | 36.35 | 33.22 | 35.31 | 340,443 | +0.78(+2.26%) |
Mar 04, 2016 | 33.39 | 35.33 | 32.74 | 34.53 | 410,258 | +1.04(+3.11%) |
Mar 03, 2016 | 36.19 | 36.25 | 32.96 | 33.49 | 494,261 | -2.85(-7.84%) |
Mar 02, 2016 | 34.54 | 36.44 | 33.95 | 36.34 | 653,159 | +1.58(+4.55%) |
Mar 01, 2016 | 32.87 | 34.81 | 32.19 | 34.76 | 442,416 | +2.19(+6.72%) |
Feb 29, 2016 | 32.36 | 33.05 | 32.00 | 32.57 | 673,362 | -0.01(-0.03%) |
Feb 26, 2016 | 32.63 | 33.76 | 32.35 | 32.58 | 385,298 | -0.07(-0.21%) |
Feb 25, 2016 | 32.90 | 33.32 | 31.47 | 32.65 | 369,329 | -0.16(-0.49%) |
Feb 24, 2016 | 32.24 | 33.20 | 31.09 | 32.81 | 294,799 | +0.30(+0.92%) |
Feb 23, 2016 | 33.77 | 34.21 | 32.32 | 32.51 | 447,071 | -1.21(-3.59%) |
Feb 22, 2016 | 33.55 | 34.71 | 33.44 | 33.72 | 314,871 | +0.14(+0.42%) |
Feb 19, 2016 | 31.74 | 33.70 | 31.14 | 33.58 | 379,095 | +1.83(+5.76%) |
Feb 18, 2016 | 32.38 | 33.00 | 31.54 | 31.75 | 600,060 | -1.02(-3.11%) |
Feb 17, 2016 | 31.45 | 33.00 | 30.87 | 32.77 | 429,740 | +1.38(+4.40%) |
Feb 16, 2016 | 29.65 | 31.59 | 29.17 | 31.39 | 497,954 | +2.04(+6.95%) |
Feb 12, 2016 | 29.44 | 29.35 | 29.35 | 29.35 | 337,700 | +0.31(+1.07%) |
Feb 11, 2016 | 28.59 | 29.48 | 28.01 | 29.04 | 339,303 | -0.18(-0.62%) |
Feb 10, 2016 | 29.20 | 30.50 | 28.83 | 29.22 | 598,041 | +0.18(+0.62%) |
Feb 09, 2016 | 29.05 | 30.96 | 28.30 | 29.04 | 526,045 | -0.12(-0.41%) |
Feb 08, 2016 | 31.06 | 31.49 | 28.84 | 29.16 | 532,080 | -2.38(-7.55%) |
Feb 05, 2016 | 33.10 | 33.14 | 31.30 | 31.54 | 385,831 | -1.72(-5.17%) |
Feb 04, 2016 | 34.10 | 35.63 | 32.31 | 33.26 | 601,217 | -1.16(-3.37%) |
Feb 03, 2016 | 35.37 | 35.58 | 33.27 | 34.42 | 415,841 | -0.74(-2.10%) |
Feb 02, 2016 | 35.49 | 35.49 | 34.06 | 35.16 | 347,776 | -0.37(-1.04%) |
Feb 01, 2016 | 35.77 | 36.89 | 34.35 | 35.53 | 503,929 | -0.42(-1.17%) |
Jan 29, 2016 | 34.66 | 35.95 | 33.96 | 35.95 | 468,632 | +1.20(+3.45%) |
Jan 28, 2016 | 35.21 | 35.84 | 33.52 | 34.75 | 427,157 | -0.25(-0.71%) |
Jan 27, 2016 | 36.60 | 36.88 | 34.12 | 35.00 | 654,804 | -1.80(-4.89%) |
Jan 26, 2016 | 36.23 | 38.18 | 35.91 | 36.80 | 480,447 | +0.46(+1.27%) |
Jan 25, 2016 | 35.85 | 37.17 | 35.75 | 36.34 | 481,288 | +0.30(+0.83%) |
Jan 22, 2016 | 36.48 | 37.45 | 35.20 | 36.04 | 537,105 | +0.05(+0.14%) |
Jan 21, 2016 | 34.69 | 37.22 | 33.84 | 35.99 | 543,179 | +1.32(+3.81%) |
Jan 20, 2016 | 32.02 | 35.59 | 31.07 | 34.67 | 461,706 | +2.32(+7.17%) |
Jan 19, 2016 | 33.89 | 34.69 | 31.53 | 32.35 | 517,788 | -1.27(-3.78%) |
Jan 15, 2016 | 32.59 | 33.62 | 33.62 | 33.62 | 367,600 | +0.02(+0.06%) |
Jan 14, 2016 | 33.56 | 34.57 | 31.85 | 33.60 | 482,534 | +0.24(+0.72%) |
Jan 13, 2016 | 35.78 | 36.20 | 33.14 | 33.36 | 318,123 | -2.38(-6.66%) |
Jan 12, 2016 | 35.30 | 37.19 | 34.15 | 35.74 | 413,510 | +0.45(+1.28%) |
Jan 11, 2016 | 35.08 | 35.63 | 32.15 | 35.29 | 646,781 | +0.12(+0.34%) |
Jan 08, 2016 | 36.17 | 37.42 | 34.73 | 35.17 | 288,422 | -0.90(-2.50%) |
Jan 07, 2016 | 37.67 | 37.67 | 35.97 | 36.07 | 366,106 | -2.09(-5.48%) |
Jan 06, 2016 | 37.65 | 39.34 | 37.25 | 38.16 | 501,500 | +0.25(+0.66%) |
Jan 05, 2016 | 39.47 | 39.77 | 37.40 | 37.91 | 356,812 | -1.23(-3.14%) |