Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.84 | 40.06 | 39.28 | 39.31 | 309,710 | -0.56(-1.41%) |
Mar 30, 2016 | 40.00 | 40.19 | 39.63 | 39.87 | 334,690 | +0.17(+0.43%) |
Mar 29, 2016 | 39.16 | 39.94 | 39.02 | 39.70 | 786,586 | +0.20(+0.49%) |
Mar 28, 2016 | 39.71 | 39.73 | 39.07 | 39.50 | 345,205 | -0.17(-0.43%) |
Mar 24, 2016 | 38.92 | 39.67 | 39.67 | 39.67 | 439,920 | +0.37(+0.93%) |
Mar 23, 2016 | 39.91 | 39.93 | 39.31 | 39.31 | 449,000 | -0.60(-1.51%) |
Mar 22, 2016 | 39.60 | 40.24 | 39.46 | 39.91 | 288,639 | -0.15(-0.39%) |
Mar 21, 2016 | 39.85 | 40.36 | 39.54 | 40.06 | 385,035 | -0.07(-0.16%) |
Mar 18, 2016 | 39.54 | 40.19 | 39.42 | 40.13 | 908,651 | +0.57(+1.44%) |
Mar 17, 2016 | 38.93 | 39.66 | 38.93 | 39.56 | 1,124,991 | +0.70(+1.80%) |
Mar 16, 2016 | 38.22 | 39.11 | 38.19 | 38.86 | 845,062 | +0.64(+1.68%) |
Mar 15, 2016 | 37.87 | 38.24 | 37.55 | 38.22 | 618,398 | -0.05(-0.13%) |
Mar 14, 2016 | 38.23 | 38.80 | 38.12 | 38.27 | 801,903 | -1.15(-2.93%) |
Mar 11, 2016 | 39.29 | 40.02 | 39.18 | 39.42 | 746,879 | +0.46(+1.17%) |
Mar 10, 2016 | 39.13 | 39.38 | 38.63 | 38.97 | 614,135 | -0.13(-0.33%) |
Mar 09, 2016 | 38.73 | 39.11 | 38.55 | 39.10 | 743,311 | +0.58(+1.50%) |
Mar 08, 2016 | 38.50 | 38.82 | 37.67 | 38.52 | 718,023 | -0.43(-1.11%) |
Mar 07, 2016 | 38.18 | 38.97 | 37.96 | 38.95 | 524,072 | +0.78(+2.05%) |
Mar 04, 2016 | 38.47 | 38.58 | 37.73 | 38.17 | 928,952 | -0.17(-0.45%) |
Mar 03, 2016 | 38.10 | 38.67 | 38.02 | 38.34 | 820,154 | +0.15(+0.40%) |
Mar 02, 2016 | 36.68 | 38.31 | 36.46 | 38.19 | 829,740 | +1.56(+4.26%) |
Mar 01, 2016 | 36.62 | 36.74 | 36.14 | 36.62 | 352,067 | +0.41(+1.12%) |
Feb 29, 2016 | 36.71 | 36.99 | 36.21 | 36.22 | 385,625 | -0.45(-1.22%) |
Feb 26, 2016 | 36.18 | 36.84 | 35.96 | 36.66 | 607,931 | +0.63(+1.74%) |
Feb 25, 2016 | 35.44 | 36.04 | 35.25 | 36.04 | 683,452 | +0.63(+1.79%) |
Feb 24, 2016 | 34.57 | 35.57 | 34.24 | 35.40 | 300,535 | +0.50(+1.44%) |
Feb 23, 2016 | 35.75 | 35.75 | 34.88 | 34.90 | 872,093 | -1.18(-3.27%) |
Feb 22, 2016 | 35.59 | 36.20 | 35.34 | 36.08 | 941,313 | +0.90(+2.55%) |
Feb 19, 2016 | 35.04 | 35.23 | 34.62 | 35.18 | 576,311 | -0.10(-0.28%) |
Feb 18, 2016 | 34.97 | 35.29 | 34.73 | 35.28 | 871,614 | +0.46(+1.32%) |
Feb 17, 2016 | 34.14 | 35.61 | 34.06 | 34.82 | 1,025,502 | +1.08(+3.19%) |
Feb 16, 2016 | 33.34 | 33.88 | 32.95 | 33.74 | 360,510 | +0.80(+2.43%) |
Feb 12, 2016 | 32.08 | 32.94 | 32.94 | 32.94 | 502,113 | +1.25(+3.93%) |
Feb 11, 2016 | 31.91 | 32.33 | 31.24 | 31.70 | 649,220 | -0.79(-2.44%) |
Feb 10, 2016 | 33.09 | 33.91 | 32.43 | 32.49 | 373,422 | -0.35(-1.06%) |
Feb 09, 2016 | 32.36 | 32.93 | 32.36 | 32.84 | 679,039 | +0.08(+0.25%) |
Feb 08, 2016 | 32.83 | 32.88 | 32.12 | 32.76 | 314,359 | -0.40(-1.22%) |
Feb 05, 2016 | 33.51 | 34.04 | 33.00 | 33.16 | 360,751 | -0.52(-1.54%) |
Feb 04, 2016 | 32.92 | 34.33 | 32.77 | 33.68 | 653,840 | +1.04(+3.17%) |
Feb 03, 2016 | 32.39 | 32.74 | 31.44 | 32.64 | 504,171 | +0.35(+1.08%) |
Feb 02, 2016 | 31.15 | 33.26 | 30.26 | 32.29 | 972,138 | +0.36(+1.14%) |
Feb 01, 2016 | 32.34 | 32.45 | 31.30 | 31.93 | 699,077 | -0.71(-2.18%) |
Jan 29, 2016 | 31.61 | 32.66 | 31.36 | 32.64 | 1,014,163 | +1.21(+3.84%) |
Jan 28, 2016 | 31.62 | 31.69 | 31.15 | 31.44 | 279,338 | +0.33(+1.07%) |
Jan 27, 2016 | 31.19 | 31.70 | 30.81 | 31.10 | 471,520 | -0.28(-0.90%) |
Jan 26, 2016 | 31.06 | 31.43 | 30.83 | 31.39 | 559,613 | +0.62(+2.00%) |
Jan 25, 2016 | 31.10 | 31.48 | 30.71 | 30.77 | 553,239 | -0.55(-1.76%) |
Jan 22, 2016 | 31.63 | 32.21 | 31.02 | 31.32 | 521,566 | +0.35(+1.12%) |
Jan 21, 2016 | 30.45 | 31.23 | 30.36 | 30.98 | 731,869 | +0.60(+1.97%) |
Jan 20, 2016 | 29.60 | 30.79 | 29.23 | 30.38 | 617,276 | +0.21(+0.70%) |
Jan 19, 2016 | 30.43 | 30.94 | 29.77 | 30.17 | 560,024 | -0.15(-0.48%) |
Jan 15, 2016 | 29.86 | 30.31 | 30.31 | 30.31 | 428,953 | -0.39(-1.27%) |
Jan 14, 2016 | 30.04 | 31.03 | 29.41 | 30.70 | 380,846 | +0.83(+2.79%) |
Jan 13, 2016 | 30.76 | 30.93 | 29.74 | 29.87 | 471,251 | -0.70(-2.30%) |
Jan 12, 2016 | 30.69 | 30.83 | 29.83 | 30.57 | 563,493 | +0.23(+0.75%) |
Jan 11, 2016 | 30.63 | 30.85 | 30.18 | 30.34 | 363,192 | -0.20(-0.66%) |
Jan 08, 2016 | 30.93 | 31.23 | 30.48 | 30.55 | 395,340 | -0.28(-0.89%) |
Jan 07, 2016 | 30.99 | 31.54 | 30.79 | 30.82 | 415,921 | -0.90(-2.83%) |
Jan 06, 2016 | 31.61 | 32.33 | 31.51 | 31.72 | 423,246 | -0.55(-1.71%) |
Jan 05, 2016 | 32.61 | 32.77 | 31.92 | 32.27 | 454,025 | -0.34(-1.04%) |