Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.92 | 37.03 | 36.52 | 36.70 | 1,050,751 | -0.28(-0.75%) |
Mar 30, 2016 | 37.00 | 37.24 | 36.88 | 36.98 | 554,489 | +0.27(+0.73%) |
Mar 29, 2016 | 36.72 | 36.81 | 36.44 | 36.71 | 812,823 | -0.10(-0.26%) |
Mar 28, 2016 | 36.74 | 36.94 | 36.70 | 36.81 | 865,867 | +0.01(+0.03%) |
Mar 24, 2016 | 36.80 | 36.80 | 36.80 | 36.80 | 775,809 | -0.27(-0.72%) |
Mar 23, 2016 | 37.62 | 37.71 | 37.05 | 37.07 | 1,075,492 | -0.59(-1.55%) |
Mar 22, 2016 | 37.60 | 38.00 | 37.48 | 37.65 | 893,530 | -0.09(-0.23%) |
Mar 21, 2016 | 37.59 | 37.85 | 37.47 | 37.74 | 977,559 | -0.03(-0.08%) |
Mar 18, 2016 | 37.33 | 37.79 | 37.20 | 37.77 | 4,011,819 | +0.59(+1.57%) |
Mar 17, 2016 | 36.21 | 37.28 | 36.11 | 37.18 | 1,394,182 | +0.95(+2.62%) |
Mar 16, 2016 | 36.04 | 36.33 | 35.91 | 36.23 | 1,107,769 | +0.15(+0.43%) |
Mar 15, 2016 | 35.61 | 36.10 | 35.61 | 36.08 | 940,604 | -0.02(-0.05%) |
Mar 14, 2016 | 36.03 | 36.23 | 35.14 | 36.10 | 1,104,527 | -0.09(-0.24%) |
Mar 11, 2016 | 35.43 | 36.22 | 35.33 | 36.18 | 1,495,674 | +1.08(+3.09%) |
Mar 10, 2016 | 35.03 | 35.18 | 34.58 | 35.10 | 1,812,230 | +0.21(+0.61%) |
Mar 09, 2016 | 35.44 | 35.44 | 34.75 | 34.89 | 1,423,564 | -0.29(-0.82%) |
Mar 08, 2016 | 35.57 | 35.65 | 35.16 | 35.18 | 1,284,817 | -0.69(-1.93%) |
Mar 07, 2016 | 35.98 | 36.14 | 35.79 | 35.87 | 1,327,407 | -0.46(-1.27%) |
Mar 04, 2016 | 36.17 | 36.51 | 35.99 | 36.33 | 1,170,443 | +0.18(+0.50%) |
Mar 03, 2016 | 35.87 | 36.16 | 35.75 | 36.14 | 1,109,233 | +0.29(+0.80%) |
Mar 02, 2016 | 35.80 | 36.01 | 35.62 | 35.86 | 1,469,198 | +0.12(+0.32%) |
Mar 01, 2016 | 35.23 | 35.88 | 35.11 | 35.74 | 1,190,929 | +0.87(+2.50%) |
Feb 29, 2016 | 35.05 | 35.23 | 34.78 | 34.87 | 2,999,635 | -0.26(-0.74%) |
Feb 26, 2016 | 35.11 | 35.67 | 34.84 | 35.13 | 1,332,591 | +0.23(+0.67%) |
Feb 25, 2016 | 34.66 | 34.89 | 34.46 | 34.89 | 1,557,391 | +0.25(+0.72%) |
Feb 24, 2016 | 34.51 | 34.69 | 34.27 | 34.65 | 1,348,739 | -0.31(-0.88%) |
Feb 23, 2016 | 35.69 | 35.90 | 34.88 | 34.95 | 1,096,749 | -0.91(-2.54%) |
Feb 22, 2016 | 35.75 | 35.92 | 35.67 | 35.86 | 1,032,393 | +0.51(+1.44%) |
Feb 19, 2016 | 35.56 | 35.59 | 35.32 | 35.35 | 1,006,275 | -0.30(-0.83%) |
Feb 18, 2016 | 35.82 | 35.92 | 35.58 | 35.65 | 738,819 | -0.15(-0.43%) |
Feb 17, 2016 | 35.30 | 35.92 | 35.30 | 35.80 | 1,796,907 | +0.82(+2.35%) |
Feb 16, 2016 | 35.11 | 35.11 | 34.55 | 34.98 | 1,275,729 | +0.64(+1.87%) |
Feb 12, 2016 | 34.07 | 34.34 | 34.34 | 34.34 | 1,846,287 | +0.31(+0.90%) |
Feb 11, 2016 | 33.88 | 34.31 | 33.70 | 34.03 | 1,521,870 | -0.71(-2.04%) |
Feb 10, 2016 | 34.99 | 35.39 | 34.71 | 34.74 | 1,582,029 | -0.10(-0.27%) |
Feb 09, 2016 | 34.38 | 35.07 | 34.20 | 34.84 | 1,634,537 | +0.06(+0.17%) |
Feb 08, 2016 | 32.43 | 35.00 | 32.41 | 34.78 | 2,534,916 | +0.03(+0.08%) |
Feb 05, 2016 | 34.95 | 35.18 | 34.62 | 34.75 | 1,660,780 | -0.25(-0.71%) |
Feb 04, 2016 | 34.76 | 35.10 | 34.51 | 35.00 | 1,778,135 | +0.24(+0.69%) |
Feb 03, 2016 | 34.96 | 35.02 | 33.89 | 34.76 | 1,935,971 | +0.08(+0.22%) |
Feb 02, 2016 | 35.03 | 35.13 | 34.57 | 34.68 | 1,401,995 | -0.73(-2.06%) |
Feb 01, 2016 | 35.24 | 35.61 | 35.00 | 35.41 | 1,130,301 | -0.03(-0.08%) |
Jan 29, 2016 | 34.67 | 35.46 | 34.61 | 35.44 | 2,088,676 | +1.00(+2.89%) |
Jan 28, 2016 | 34.38 | 34.62 | 33.99 | 34.44 | 1,013,988 | +0.41(+1.21%) |
Jan 27, 2016 | 33.32 | 34.39 | 33.28 | 34.03 | 1,904,558 | +0.87(+2.63%) |
Jan 26, 2016 | 32.89 | 33.38 | 32.81 | 33.16 | 1,039,037 | +0.40(+1.23%) |
Jan 25, 2016 | 33.43 | 33.47 | 32.70 | 32.76 | 1,061,040 | -0.76(-2.26%) |
Jan 22, 2016 | 33.51 | 33.66 | 33.07 | 33.52 | 1,063,622 | +0.59(+1.80%) |
Jan 21, 2016 | 32.77 | 33.33 | 32.75 | 32.92 | 1,879,953 | +0.11(+0.32%) |
Jan 20, 2016 | 32.94 | 33.29 | 32.63 | 32.82 | 3,521,769 | -0.77(-2.28%) |
Jan 19, 2016 | 34.40 | 34.40 | 33.26 | 33.58 | 1,740,429 | -0.36(-1.07%) |
Jan 15, 2016 | 33.44 | 33.95 | 33.95 | 33.95 | 1,765,773 | -0.32(-0.92%) |
Jan 14, 2016 | 33.81 | 34.49 | 33.68 | 34.26 | 1,562,340 | +0.57(+1.71%) |
Jan 13, 2016 | 34.45 | 34.65 | 33.58 | 33.69 | 1,703,791 | -0.69(-2.01%) |
Jan 12, 2016 | 34.61 | 34.72 | 34.00 | 34.38 | 1,962,410 | +0.05(+0.14%) |
Jan 11, 2016 | 34.55 | 34.66 | 34.02 | 34.33 | 1,611,732 | -0.05(-0.14%) |
Jan 08, 2016 | 34.82 | 34.98 | 34.34 | 34.38 | 1,724,275 | -0.25(-0.72%) |
Jan 07, 2016 | 34.78 | 35.26 | 34.60 | 34.63 | 1,512,309 | -0.85(-2.40%) |
Jan 06, 2016 | 35.70 | 35.82 | 35.23 | 35.48 | 1,310,181 | -0.80(-2.22%) |
Jan 05, 2016 | 36.16 | 36.40 | 36.10 | 36.28 | 1,229,732 | +0.11(+0.29%) |