Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.25 | 37.62 | 36.55 | 37.29 | 684,144 | -0.08(-0.22%) |
Mar 30, 2016 | 36.91 | 38.00 | 36.51 | 37.37 | 470,698 | +0.59(+1.62%) |
Mar 29, 2016 | 36.35 | 36.78 | 35.03 | 36.78 | 1,290,026 | +0.11(+0.31%) |
Mar 28, 2016 | 36.72 | 37.03 | 36.14 | 36.67 | 290,748 | +0.08(+0.22%) |
Mar 24, 2016 | 36.14 | 36.59 | 36.59 | 36.59 | 384,363 | +0.06(+0.15%) |
Mar 23, 2016 | 37.33 | 37.48 | 36.51 | 36.53 | 533,313 | -0.99(-2.64%) |
Mar 22, 2016 | 37.14 | 37.56 | 36.58 | 37.52 | 460,200 | +0.10(+0.26%) |
Mar 21, 2016 | 37.48 | 37.68 | 36.76 | 37.42 | 387,531 | -0.04(-0.11%) |
Mar 18, 2016 | 37.24 | 38.19 | 36.98 | 37.46 | 1,677,151 | +0.51(+1.37%) |
Mar 17, 2016 | 35.37 | 37.14 | 35.17 | 36.96 | 746,997 | +1.52(+4.29%) |
Mar 16, 2016 | 35.61 | 35.93 | 34.78 | 35.44 | 565,616 | +0.11(+0.32%) |
Mar 15, 2016 | 35.72 | 35.90 | 34.96 | 35.32 | 453,101 | -0.72(-1.99%) |
Mar 14, 2016 | 36.32 | 36.39 | 35.50 | 36.04 | 546,584 | -0.06(-0.15%) |
Mar 11, 2016 | 35.94 | 36.13 | 35.40 | 36.10 | 505,210 | +0.58(+1.64%) |
Mar 10, 2016 | 34.83 | 35.58 | 34.16 | 35.52 | 862,523 | +0.97(+2.82%) |
Mar 09, 2016 | 35.31 | 35.46 | 34.30 | 34.54 | 571,361 | -0.53(-1.50%) |
Mar 08, 2016 | 36.32 | 36.71 | 34.99 | 35.07 | 539,379 | -1.63(-4.44%) |
Mar 07, 2016 | 36.18 | 36.77 | 35.91 | 36.70 | 506,107 | +0.51(+1.41%) |
Mar 04, 2016 | 35.84 | 36.27 | 35.75 | 36.19 | 836,341 | +0.57(+1.59%) |
Mar 03, 2016 | 34.60 | 35.68 | 34.38 | 35.62 | 624,313 | +1.09(+3.14%) |
Mar 02, 2016 | 33.86 | 34.56 | 33.50 | 34.53 | 492,238 | +0.74(+2.20%) |
Mar 01, 2016 | 32.51 | 33.94 | 32.33 | 33.79 | 719,827 | +1.49(+4.62%) |
Feb 29, 2016 | 33.41 | 33.53 | 32.27 | 32.30 | 1,034,220 | -1.06(-3.18%) |
Feb 26, 2016 | 33.30 | 33.68 | 32.70 | 33.36 | 1,686,188 | +0.48(+1.46%) |
Feb 25, 2016 | 32.59 | 33.22 | 32.20 | 32.88 | 528,477 | +0.38(+1.18%) |
Feb 24, 2016 | 32.43 | 32.62 | 31.32 | 32.50 | 1,086,487 | -0.59(-1.79%) |
Feb 23, 2016 | 34.13 | 34.13 | 32.57 | 33.09 | 612,766 | -1.07(-3.13%) |
Feb 22, 2016 | 34.02 | 34.56 | 33.95 | 34.16 | 582,367 | +0.51(+1.52%) |
Feb 19, 2016 | 33.39 | 34.00 | 33.04 | 33.65 | 630,981 | +0.13(+0.38%) |
Feb 18, 2016 | 34.11 | 34.24 | 33.15 | 33.52 | 561,442 | -0.44(-1.29%) |
Feb 17, 2016 | 34.81 | 35.36 | 33.84 | 33.96 | 639,007 | -0.53(-1.53%) |
Feb 16, 2016 | 34.25 | 35.28 | 33.41 | 34.49 | 636,805 | +0.79(+2.35%) |
Feb 12, 2016 | 32.21 | 33.70 | 33.70 | 33.70 | 537,524 | +1.85(+5.82%) |
Feb 11, 2016 | 31.19 | 32.12 | 30.98 | 31.84 | 1,123,461 | -0.37(-1.14%) |
Feb 10, 2016 | 32.79 | 33.55 | 32.19 | 32.21 | 490,958 | -0.34(-1.05%) |
Feb 09, 2016 | 31.80 | 32.81 | 31.62 | 32.55 | 744,190 | +0.28(+0.87%) |
Feb 08, 2016 | 31.95 | 32.50 | 31.44 | 32.27 | 1,605,643 | -0.16(-0.49%) |
Feb 05, 2016 | 33.29 | 33.76 | 32.40 | 32.43 | 546,133 | -0.83(-2.50%) |
Feb 04, 2016 | 33.10 | 34.21 | 32.49 | 33.26 | 693,017 | +0.19(+0.58%) |
Feb 03, 2016 | 32.71 | 33.09 | 31.27 | 33.07 | 920,319 | +0.75(+2.32%) |
Feb 02, 2016 | 32.49 | 32.55 | 32.02 | 32.32 | 1,188,443 | -0.61(-1.87%) |
Feb 01, 2016 | 33.66 | 33.78 | 32.69 | 32.94 | 863,005 | -0.92(-2.71%) |
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,929 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,233,138 | +1.95(+6.32%) |
Jan 27, 2016 | 28.94 | 30.95 | 28.39 | 30.83 | 2,150,545 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.35 | 27.13 | 28.35 | 1,152,403 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.51 | 26.80 | 26.93 | 826,319 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.95 | 28.01 | 28.77 | 1,043,025 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.80 | 27.86 | 1,317,430 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,564,090 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,650 | -0.72(-2.37%) |
Jan 15, 2016 | 30.09 | 30.35 | 30.35 | 30.35 | 1,121,763 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,622 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.98 | 30.45 | 30.61 | 1,295,303 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,316 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.06 | 33.47 | 633,311 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.35 | 33.94 | 34.03 | 483,377 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.77 | 34.81 | 637,385 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.36 | 663,983 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.31 | 36.20 | 36.69 | 805,523 | -0.48(-1.29%) |