Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.03 | 36.03 | 35.70 | 35.70 | 24,893 | -0.56(-1.54%) |
Mar 30, 2016 | 36.29 | 36.55 | 36.26 | 36.26 | 31,580 | +0.66(+1.85%) |
Mar 29, 2016 | 35.19 | 35.70 | 35.18 | 35.60 | 33,813 | +0.42(+1.19%) |
Mar 28, 2016 | 35.18 | 35.38 | 35.12 | 35.18 | 40,057 | +0.12(+0.34%) |
Mar 24, 2016 | 35.06 | 35.06 | 35.06 | 0 | -0.08(-0.23%) | |
Mar 23, 2016 | 35.28 | 35.31 | 35.06 | 35.14 | 45,145 | +0.41(+1.18%) |
Mar 22, 2016 | 34.57 | 34.77 | 34.51 | 34.73 | 34,698 | -0.52(-1.48%) |
Mar 21, 2016 | 35.11 | 35.29 | 35.09 | 35.25 | 41,992 | -0.51(-1.43%) |
Mar 18, 2016 | 35.49 | 35.86 | 35.49 | 35.76 | 34,838 | +0.71(+2.03%) |
Mar 17, 2016 | 34.79 | 35.18 | 34.74 | 35.05 | 45,143 | +0.05(+0.14%) |
Mar 16, 2016 | 34.50 | 35.00 | 34.31 | 35.00 | 31,161 | -0.04(-0.11%) |
Mar 15, 2016 | 34.86 | 35.10 | 34.80 | 35.04 | 43,064 | +0.06(+0.19%) |
Mar 14, 2016 | 35.12 | 35.17 | 34.95 | 34.98 | 63,289 | +0.11(+0.32%) |
Mar 11, 2016 | 34.80 | 34.91 | 34.66 | 34.86 | 35,326 | +0.36(+1.06%) |
Mar 10, 2016 | 34.89 | 35.16 | 34.06 | 34.50 | 50,720 | +0.10(+0.29%) |
Mar 09, 2016 | 34.44 | 34.69 | 34.36 | 34.40 | 43,499 | +0.31(+0.91%) |
Mar 08, 2016 | 34.02 | 34.21 | 33.90 | 34.09 | 29,992 | +0.34(+1.01%) |
Mar 07, 2016 | 33.63 | 33.97 | 33.56 | 33.75 | 56,861 | -0.44(-1.29%) |
Mar 04, 2016 | 34.38 | 34.40 | 34.10 | 34.19 | 80,286 | +0.43(+1.27%) |
Mar 03, 2016 | 33.33 | 33.76 | 33.32 | 33.76 | 68,886 | -0.14(-0.41%) |
Mar 02, 2016 | 33.93 | 33.96 | 33.50 | 33.90 | 40,666 | -0.73(-2.11%) |
Mar 01, 2016 | 34.15 | 34.71 | 34.14 | 34.63 | 47,737 | +1.05(+3.13%) |
Feb 29, 2016 | 33.59 | 33.90 | 33.58 | 33.58 | 48,984 | -0.65(-1.90%) |
Feb 26, 2016 | 34.59 | 34.59 | 34.09 | 34.23 | 25,308 | -0.38(-1.10%) |
Feb 25, 2016 | 34.71 | 34.75 | 34.47 | 34.61 | 45,989 | +0.13(+0.38%) |
Feb 24, 2016 | 33.87 | 34.48 | 33.76 | 34.48 | 45,175 | -0.01(-0.03%) |
Feb 23, 2016 | 34.54 | 34.62 | 34.34 | 34.49 | 59,278 | -0.15(-0.43%) |
Feb 22, 2016 | 34.57 | 34.75 | 34.55 | 34.64 | 41,094 | +0.19(+0.55%) |
Feb 19, 2016 | 34.02 | 34.45 | 34.00 | 34.45 | 63,497 | +0.48(+1.40%) |
Feb 18, 2016 | 34.08 | 34.16 | 33.95 | 33.98 | 65,148 | -0.64(-1.86%) |
Feb 17, 2016 | 34.38 | 34.70 | 34.31 | 34.62 | 38,732 | +0.02(+0.06%) |
Feb 16, 2016 | 34.67 | 34.67 | 34.20 | 34.60 | 61,106 | +0.95(+2.82%) |
Feb 12, 2016 | 33.65 | 33.65 | 33.65 | 0 | -0.55(-1.61%) | |
Feb 11, 2016 | 33.38 | 34.20 | 33.20 | 34.20 | 60,433 | +0.51(+1.51%) |
Feb 10, 2016 | 34.05 | 34.15 | 33.57 | 33.69 | 74,379 | +0.18(+0.54%) |
Feb 09, 2016 | 33.47 | 33.65 | 33.16 | 33.51 | 41,948 | -0.29(-0.86%) |
Feb 08, 2016 | 33.40 | 33.80 | 33.28 | 33.80 | 52,522 | -0.25(-0.73%) |
Feb 05, 2016 | 34.42 | 34.46 | 33.88 | 34.05 | 62,890 | -0.44(-1.28%) |
Feb 04, 2016 | 34.39 | 34.56 | 34.28 | 34.49 | 67,004 | -0.02(-0.06%) |
Feb 03, 2016 | 34.21 | 34.51 | 33.86 | 34.51 | 80,694 | +0.58(+1.71%) |
Feb 02, 2016 | 34.05 | 34.11 | 33.73 | 33.93 | 74,160 | -0.43(-1.25%) |
Feb 01, 2016 | 34.05 | 34.40 | 33.99 | 34.36 | 66,676 | +0.16(+0.45%) |
Jan 29, 2016 | 33.61 | 34.25 | 33.55 | 34.20 | 78,304 | +0.63(+1.88%) |
Jan 28, 2016 | 33.23 | 33.60 | 32.94 | 33.58 | 164,331 | +0.35(+1.04%) |
Jan 27, 2016 | 33.34 | 33.59 | 33.01 | 33.23 | 87,791 | -0.01(-0.03%) |
Jan 26, 2016 | 32.70 | 33.24 | 32.70 | 33.24 | 80,373 | +0.43(+1.31%) |
Jan 25, 2016 | 32.85 | 32.98 | 32.74 | 32.81 | 52,076 | +0.11(+0.34%) |
Jan 22, 2016 | 32.38 | 32.70 | 32.38 | 32.70 | 81,357 | +1.00(+3.15%) |
Jan 21, 2016 | 31.64 | 31.93 | 31.38 | 31.70 | 96,912 | +0.05(+0.16%) |
Jan 20, 2016 | 31.65 | 31.84 | 31.07 | 31.65 | 116,016 | -0.65(-2.01%) |
Jan 19, 2016 | 32.46 | 32.57 | 32.28 | 32.30 | 107,851 | +0.68(+2.17%) |
Jan 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.66(-2.03%) | |
Jan 14, 2016 | 32.17 | 32.52 | 31.98 | 32.27 | 85,743 | -0.04(-0.12%) |
Jan 13, 2016 | 32.83 | 32.83 | 32.11 | 32.31 | 50,626 | -0.51(-1.55%) |
Jan 12, 2016 | 32.78 | 32.82 | 32.41 | 32.82 | 107,732 | +0.43(+1.33%) |
Jan 11, 2016 | 32.56 | 32.64 | 32.22 | 32.39 | 72,556 | -0.04(-0.12%) |
Jan 08, 2016 | 32.72 | 32.75 | 32.33 | 32.43 | 68,906 | -0.15(-0.45%) |
Jan 07, 2016 | 32.53 | 32.79 | 32.45 | 32.58 | 44,894 | +0.11(+0.35%) |
Jan 06, 2016 | 32.28 | 32.54 | 32.28 | 32.46 | 72,518 | -0.17(-0.52%) |
Jan 05, 2016 | 32.49 | 32.66 | 32.34 | 32.63 | 78,857 | -0.27(-0.82%) |