Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.49 | 40.84 | 39.81 | 40.67 | 299,542 | +0.11(+0.27%) |
Mar 30, 2016 | 39.99 | 40.73 | 38.26 | 40.56 | 452,383 | +0.59(+1.47%) |
Mar 29, 2016 | 38.44 | 40.10 | 38.14 | 39.97 | 441,236 | +1.39(+3.59%) |
Mar 28, 2016 | 38.72 | 38.96 | 37.81 | 38.59 | 238,786 | -0.04(-0.10%) |
Mar 24, 2016 | 38.06 | 38.63 | 38.63 | 38.63 | 141,515 | +0.38(+0.99%) |
Mar 23, 2016 | 39.05 | 39.21 | 38.24 | 38.25 | 206,798 | -0.78(-1.99%) |
Mar 22, 2016 | 38.90 | 39.15 | 38.63 | 39.03 | 208,065 | +0.05(+0.13%) |
Mar 21, 2016 | 38.53 | 39.08 | 38.25 | 38.98 | 290,609 | +0.52(+1.35%) |
Mar 18, 2016 | 38.74 | 39.05 | 38.30 | 38.46 | 502,162 | -0.06(-0.16%) |
Mar 17, 2016 | 37.23 | 38.71 | 37.07 | 38.52 | 300,263 | +1.34(+3.59%) |
Mar 16, 2016 | 37.12 | 37.49 | 36.83 | 37.18 | 221,036 | +0.39(+1.06%) |
Mar 15, 2016 | 37.55 | 37.88 | 36.50 | 36.79 | 181,896 | -0.89(-2.36%) |
Mar 14, 2016 | 37.36 | 38.13 | 36.86 | 37.68 | 229,331 | +0.20(+0.53%) |
Mar 11, 2016 | 37.60 | 38.20 | 36.89 | 37.48 | 185,900 | +0.32(+0.86%) |
Mar 10, 2016 | 37.38 | 37.38 | 36.40 | 37.16 | 162,374 | -0.13(-0.35%) |
Mar 09, 2016 | 36.86 | 37.44 | 36.61 | 37.29 | 249,789 | +0.56(+1.52%) |
Mar 08, 2016 | 37.71 | 37.91 | 36.70 | 36.73 | 237,462 | -1.29(-3.38%) |
Mar 07, 2016 | 36.99 | 38.03 | 36.77 | 38.02 | 199,764 | +0.94(+2.53%) |
Mar 04, 2016 | 37.68 | 37.88 | 37.01 | 37.08 | 279,493 | -0.58(-1.54%) |
Mar 03, 2016 | 37.01 | 37.85 | 37.01 | 37.66 | 209,181 | +0.56(+1.50%) |
Mar 02, 2016 | 37.37 | 37.37 | 36.78 | 37.10 | 196,740 | -0.23(-0.61%) |
Mar 01, 2016 | 36.98 | 37.36 | 36.66 | 37.33 | 226,382 | +0.52(+1.41%) |
Feb 29, 2016 | 36.94 | 37.53 | 36.21 | 36.81 | 328,896 | -0.22(-0.59%) |
Feb 26, 2016 | 36.67 | 37.44 | 36.45 | 37.03 | 212,009 | +0.53(+1.45%) |
Feb 25, 2016 | 36.25 | 36.74 | 35.86 | 36.50 | 156,234 | +0.28(+0.77%) |
Feb 24, 2016 | 35.47 | 36.37 | 35.09 | 36.22 | 168,471 | +0.36(+1.00%) |
Feb 23, 2016 | 36.24 | 36.77 | 35.51 | 35.86 | 223,734 | -0.48(-1.32%) |
Feb 22, 2016 | 36.50 | 36.92 | 36.29 | 36.34 | 301,591 | +0.24(+0.66%) |
Feb 19, 2016 | 36.27 | 36.73 | 35.32 | 36.10 | 246,778 | -0.34(-0.93%) |
Feb 18, 2016 | 36.41 | 36.71 | 35.74 | 36.44 | 261,467 | +0.05(+0.14%) |
Feb 17, 2016 | 36.50 | 37.02 | 36.00 | 36.39 | 339,850 | +0.10(+0.27%) |
Feb 16, 2016 | 36.59 | 37.64 | 35.45 | 36.29 | 279,454 | +0.47(+1.31%) |
Feb 12, 2016 | 35.62 | 35.82 | 35.82 | 35.82 | 296,871 | +0.52(+1.47%) |
Feb 11, 2016 | 35.90 | 36.42 | 34.83 | 35.31 | 304,064 | -1.06(-2.91%) |
Feb 10, 2016 | 35.86 | 37.44 | 35.86 | 36.36 | 533,769 | +0.64(+1.79%) |
Feb 09, 2016 | 34.95 | 36.37 | 34.88 | 35.72 | 361,359 | +0.51(+1.44%) |
Feb 08, 2016 | 33.92 | 35.30 | 33.46 | 35.22 | 691,429 | +1.07(+3.12%) |
Feb 05, 2016 | 32.94 | 34.46 | 32.69 | 34.15 | 1,385,813 | +1.30(+3.95%) |
Feb 04, 2016 | 31.76 | 33.99 | 31.76 | 32.85 | 1,614,121 | +2.81(+9.36%) |
Feb 03, 2016 | 30.02 | 30.56 | 29.68 | 30.04 | 289,422 | +0.24(+0.80%) |
Feb 02, 2016 | 30.28 | 30.28 | 29.79 | 29.80 | 237,965 | -0.62(-2.03%) |
Feb 01, 2016 | 30.18 | 30.70 | 29.97 | 30.42 | 254,264 | +0.04(+0.13%) |
Jan 29, 2016 | 29.68 | 30.59 | 29.61 | 30.38 | 312,438 | +0.83(+2.80%) |
Jan 28, 2016 | 29.72 | 31.00 | 29.29 | 29.55 | 217,549 | +0.08(+0.27%) |
Jan 27, 2016 | 30.14 | 30.39 | 29.38 | 29.47 | 236,747 | -0.74(-2.44%) |
Jan 26, 2016 | 29.02 | 30.33 | 29.02 | 30.21 | 236,728 | +1.29(+4.45%) |
Jan 25, 2016 | 29.25 | 29.45 | 28.86 | 28.92 | 163,189 | -0.50(-1.69%) |
Jan 22, 2016 | 28.82 | 29.45 | 28.64 | 29.42 | 414,154 | +0.96(+3.36%) |
Jan 21, 2016 | 28.89 | 29.02 | 28.37 | 28.47 | 497,521 | -0.44(-1.52%) |
Jan 20, 2016 | 28.74 | 29.08 | 28.11 | 28.90 | 435,826 | -0.19(-0.65%) |
Jan 19, 2016 | 29.71 | 29.71 | 28.74 | 29.09 | 285,829 | -0.42(-1.42%) |
Jan 15, 2016 | 28.74 | 29.51 | 29.51 | 29.51 | 392,251 | +0.08(+0.27%) |
Jan 14, 2016 | 29.48 | 29.75 | 28.90 | 29.43 | 293,255 | +0.06(+0.20%) |
Jan 13, 2016 | 29.36 | 29.45 | 28.89 | 29.37 | 571,760 | +0.15(+0.51%) |
Jan 12, 2016 | 29.88 | 30.33 | 28.99 | 29.22 | 402,271 | -0.51(-1.71%) |
Jan 11, 2016 | 30.14 | 30.14 | 29.55 | 29.73 | 169,614 | -0.40(-1.32%) |
Jan 08, 2016 | 30.50 | 30.54 | 30.05 | 30.13 | 265,764 | -0.21(-0.69%) |
Jan 07, 2016 | 30.89 | 30.89 | 30.28 | 30.34 | 287,265 | -1.16(-3.67%) |
Jan 06, 2016 | 31.67 | 32.12 | 31.43 | 31.50 | 191,837 | -0.65(-2.02%) |
Jan 05, 2016 | 32.09 | 32.25 | 31.64 | 32.15 | 276,596 | +0.19(+0.59%) |