Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.44 | 34.70 | 34.27 | 34.58 | 505,017 | +0.20(+0.58%) |
Mar 30, 2016 | 34.50 | 34.54 | 34.02 | 34.38 | 451,121 | -0.05(-0.15%) |
Mar 29, 2016 | 34.10 | 34.47 | 33.96 | 34.43 | 403,738 | +0.25(+0.73%) |
Mar 28, 2016 | 33.63 | 34.30 | 33.51 | 34.18 | 261,483 | +0.54(+1.61%) |
Mar 24, 2016 | 33.43 | 33.64 | 33.64 | 33.64 | 135,200 | +0.06(+0.18%) |
Mar 23, 2016 | 33.74 | 33.89 | 33.49 | 33.58 | 154,665 | -0.17(-0.50%) |
Mar 22, 2016 | 33.76 | 34.09 | 33.45 | 33.75 | 578,448 | -0.11(-0.32%) |
Mar 21, 2016 | 33.90 | 34.00 | 33.43 | 33.86 | 365,059 | +0.01(+0.03%) |
Mar 18, 2016 | 33.99 | 34.41 | 33.39 | 33.85 | 1,302,889 | +0.00(+0.00%) |
Mar 17, 2016 | 33.90 | 34.24 | 33.69 | 33.85 | 742,700 | -0.09(-0.27%) |
Mar 16, 2016 | 32.82 | 34.00 | 32.82 | 33.94 | 807,443 | +0.97(+2.94%) |
Mar 15, 2016 | 32.84 | 33.46 | 32.81 | 32.97 | 471,311 | -0.04(-0.12%) |
Mar 14, 2016 | 32.55 | 33.02 | 32.51 | 33.01 | 470,832 | +0.38(+1.16%) |
Mar 11, 2016 | 32.37 | 32.69 | 32.12 | 32.63 | 484,159 | +0.63(+1.97%) |
Mar 10, 2016 | 31.50 | 32.12 | 31.35 | 32.00 | 657,741 | +0.35(+1.11%) |
Mar 09, 2016 | 31.00 | 31.65 | 30.93 | 31.65 | 626,176 | +0.69(+2.23%) |
Mar 08, 2016 | 31.21 | 31.23 | 30.73 | 30.96 | 381,638 | -0.32(-1.02%) |
Mar 07, 2016 | 32.37 | 32.37 | 31.03 | 31.28 | 823,951 | -1.24(-3.81%) |
Mar 04, 2016 | 32.00 | 32.80 | 32.00 | 32.52 | 515,298 | +0.46(+1.43%) |
Mar 03, 2016 | 32.54 | 33.09 | 31.62 | 32.06 | 506,124 | +0.03(+0.09%) |
Mar 02, 2016 | 31.60 | 32.09 | 30.63 | 32.03 | 751,963 | +0.55(+1.75%) |
Mar 01, 2016 | 31.50 | 31.56 | 31.05 | 31.48 | 1,044,388 | +0.26(+0.83%) |
Feb 29, 2016 | 30.95 | 31.49 | 30.82 | 31.22 | 653,548 | +0.29(+0.94%) |
Feb 26, 2016 | 31.00 | 31.18 | 30.71 | 30.93 | 339,906 | +0.02(+0.06%) |
Feb 25, 2016 | 30.56 | 31.07 | 30.38 | 30.91 | 731,585 | +0.47(+1.54%) |
Feb 24, 2016 | 30.21 | 30.53 | 29.68 | 30.44 | 417,828 | -0.01(-0.03%) |
Feb 23, 2016 | 30.57 | 30.57 | 30.00 | 30.45 | 421,195 | -0.13(-0.43%) |
Feb 22, 2016 | 31.20 | 31.46 | 30.57 | 30.58 | 538,501 | -0.42(-1.35%) |
Feb 19, 2016 | 30.84 | 31.00 | 30.36 | 31.00 | 292,801 | +0.04(+0.13%) |
Feb 18, 2016 | 30.63 | 30.97 | 30.46 | 30.96 | 483,529 | +0.41(+1.34%) |
Feb 17, 2016 | 30.48 | 30.84 | 30.45 | 30.55 | 579,564 | +0.16(+0.53%) |
Feb 16, 2016 | 29.86 | 30.43 | 29.83 | 30.39 | 516,736 | +0.72(+2.43%) |
Feb 12, 2016 | 29.50 | 29.67 | 29.67 | 29.67 | 1,139,100 | +0.39(+1.33%) |
Feb 11, 2016 | 29.48 | 29.71 | 28.88 | 29.28 | 610,839 | -0.54(-1.81%) |
Feb 10, 2016 | 29.74 | 30.31 | 29.70 | 29.82 | 437,095 | +0.26(+0.88%) |
Feb 09, 2016 | 29.73 | 29.89 | 29.18 | 29.56 | 965,219 | -0.37(-1.24%) |
Feb 08, 2016 | 31.41 | 31.65 | 29.22 | 29.93 | 1,553,396 | -1.76(-5.55%) |
Feb 05, 2016 | 32.06 | 32.06 | 31.55 | 31.69 | 1,235,760 | -0.77(-2.37%) |
Feb 04, 2016 | 32.18 | 32.48 | 31.89 | 32.46 | 739,991 | +0.33(+1.03%) |
Feb 03, 2016 | 32.43 | 32.63 | 31.56 | 32.13 | 1,057,556 | -0.14(-0.43%) |
Feb 02, 2016 | 31.98 | 32.33 | 31.73 | 32.27 | 1,163,721 | +0.17(+0.53%) |
Feb 01, 2016 | 31.04 | 32.53 | 31.02 | 32.10 | 2,257,892 | +0.69(+2.20%) |
Jan 29, 2016 | 31.00 | 31.71 | 30.84 | 31.41 | 2,277,504 | +0.27(+0.87%) |
Jan 28, 2016 | 28.98 | 31.18 | 28.65 | 31.14 | 2,382,670 | +2.20(+7.60%) |
Jan 27, 2016 | 28.92 | 29.20 | 28.64 | 28.94 | 630,228 | -0.06(-0.21%) |
Jan 26, 2016 | 28.80 | 29.10 | 28.67 | 29.00 | 612,520 | +0.18(+0.62%) |
Jan 25, 2016 | 28.77 | 29.06 | 28.61 | 28.82 | 392,011 | -0.04(-0.14%) |
Jan 22, 2016 | 28.44 | 28.99 | 28.21 | 28.86 | 494,491 | +0.71(+2.52%) |
Jan 21, 2016 | 27.63 | 28.19 | 27.44 | 28.15 | 721,520 | +0.55(+1.99%) |
Jan 20, 2016 | 27.09 | 27.76 | 26.75 | 27.60 | 819,954 | +0.14(+0.51%) |
Jan 19, 2016 | 28.02 | 28.25 | 27.30 | 27.46 | 660,694 | -0.47(-1.68%) |
Jan 15, 2016 | 28.46 | 27.93 | 27.93 | 27.93 | 674,900 | -1.28(-4.38%) |
Jan 14, 2016 | 28.79 | 29.22 | 28.06 | 29.21 | 905,905 | +0.48(+1.67%) |
Jan 13, 2016 | 29.29 | 29.44 | 28.12 | 28.73 | 773,096 | -0.50(-1.71%) |
Jan 12, 2016 | 29.41 | 29.42 | 28.88 | 29.23 | 309,514 | +0.03(+0.10%) |
Jan 11, 2016 | 29.50 | 29.71 | 29.02 | 29.20 | 334,309 | -0.23(-0.78%) |
Jan 08, 2016 | 29.82 | 29.86 | 29.37 | 29.43 | 471,488 | -0.21(-0.71%) |
Jan 07, 2016 | 29.64 | 30.21 | 29.41 | 29.64 | 786,298 | -0.46(-1.53%) |
Jan 06, 2016 | 29.68 | 30.51 | 29.59 | 30.10 | 1,071,178 | +0.05(+0.17%) |
Jan 05, 2016 | 29.29 | 30.25 | 29.29 | 30.05 | 470,246 | +0.82(+2.81%) |