Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.22 | 36.76 | 35.28 | 35.72 | 87,104 | -0.50(-1.38%) |
Mar 30, 2016 | 34.84 | 36.40 | 34.53 | 36.22 | 74,356 | +1.61(+4.64%) |
Mar 29, 2016 | 33.40 | 34.66 | 32.81 | 34.62 | 109,001 | +1.15(+3.43%) |
Mar 28, 2016 | 34.54 | 35.35 | 33.44 | 33.47 | 74,569 | -0.97(-2.81%) |
Mar 24, 2016 | 35.10 | 34.44 | 34.44 | 34.44 | 89,462 | -0.79(-2.26%) |
Mar 23, 2016 | 35.37 | 36.08 | 34.51 | 35.23 | 128,294 | -0.07(-0.21%) |
Mar 22, 2016 | 35.27 | 35.49 | 35.06 | 35.31 | 16,468 | -0.33(-0.92%) |
Mar 21, 2016 | 35.51 | 36.04 | 35.24 | 35.63 | 39,295 | +0.39(+1.12%) |
Mar 18, 2016 | 35.20 | 35.64 | 34.45 | 35.24 | 34,818 | -0.15(-0.42%) |
Mar 17, 2016 | 35.52 | 36.21 | 35.24 | 35.39 | 30,600 | -0.58(-1.62%) |
Mar 16, 2016 | 37.85 | 38.86 | 35.40 | 35.97 | 35,484 | -2.15(-5.65%) |
Mar 15, 2016 | 38.44 | 40.13 | 37.42 | 38.12 | 28,541 | -0.52(-1.34%) |
Mar 14, 2016 | 37.09 | 38.73 | 37.09 | 38.64 | 29,233 | +1.43(+3.83%) |
Mar 11, 2016 | 36.94 | 37.80 | 36.89 | 37.21 | 15,098 | +0.27(+0.73%) |
Mar 10, 2016 | 37.36 | 37.61 | 36.68 | 36.94 | 12,710 | -0.64(-1.70%) |
Mar 09, 2016 | 37.94 | 38.22 | 36.71 | 37.58 | 24,136 | +0.38(+1.01%) |
Mar 08, 2016 | 36.05 | 37.80 | 34.44 | 37.21 | 61,798 | +0.79(+2.18%) |
Mar 07, 2016 | 35.82 | 36.78 | 34.49 | 36.41 | 158,564 | +0.52(+1.44%) |
Mar 04, 2016 | 36.67 | 37.36 | 34.99 | 35.90 | 336,950 | +0.12(+0.34%) |
Mar 03, 2016 | 38.95 | 39.31 | 35.58 | 35.77 | 120,191 | -3.38(-8.64%) |
Mar 02, 2016 | 40.48 | 40.48 | 39.16 | 39.16 | 16,126 | -1.32(-3.26%) |
Mar 01, 2016 | 41.20 | 41.88 | 40.13 | 40.48 | 20,529 | -0.91(-2.20%) |
Feb 29, 2016 | 40.74 | 41.59 | 40.37 | 41.38 | 24,801 | +0.58(+1.43%) |
Feb 26, 2016 | 40.89 | 41.25 | 40.02 | 40.80 | 19,598 | +0.15(+0.36%) |
Feb 25, 2016 | 40.18 | 41.20 | 39.66 | 40.66 | 17,814 | +0.61(+1.51%) |
Feb 24, 2016 | 40.23 | 40.49 | 39.64 | 40.05 | 22,667 | -0.19(-0.47%) |
Feb 23, 2016 | 40.62 | 41.08 | 39.54 | 40.24 | 27,203 | -0.79(-1.94%) |
Feb 22, 2016 | 40.18 | 41.03 | 40.15 | 41.03 | 26,041 | +1.15(+2.88%) |
Feb 19, 2016 | 39.85 | 40.59 | 39.58 | 39.89 | 23,044 | -0.24(-0.59%) |
Feb 18, 2016 | 40.23 | 40.78 | 39.36 | 40.12 | 8,525 | -0.60(-1.47%) |
Feb 17, 2016 | 41.06 | 43.13 | 39.89 | 40.72 | 81,820 | -0.34(-0.82%) |
Feb 16, 2016 | 41.07 | 41.60 | 40.62 | 41.06 | 29,382 | +0.32(+0.78%) |
Feb 12, 2016 | 39.07 | 40.74 | 40.74 | 40.74 | 91,781 | +1.56(+3.97%) |
Feb 11, 2016 | 38.51 | 39.35 | 38.48 | 39.18 | 47,273 | -0.06(-0.15%) |
Feb 10, 2016 | 37.71 | 39.71 | 37.71 | 39.24 | 18,464 | +1.93(+5.18%) |
Feb 09, 2016 | 38.24 | 38.71 | 37.17 | 37.30 | 32,645 | -1.52(-3.92%) |
Feb 08, 2016 | 37.93 | 37.93 | 37.93 | 38.83 | 25,425 | +0.94(+2.49%) |
Feb 05, 2016 | 44.16 | 44.16 | 34.93 | 37.89 | 109,396 | -6.61(-14.86%) |
Feb 04, 2016 | 44.72 | 44.72 | 44.24 | 44.50 | 20,018 | -0.11(-0.24%) |
Feb 03, 2016 | 44.14 | 44.77 | 43.72 | 44.60 | 18,245 | +0.20(+0.46%) |
Feb 02, 2016 | 43.84 | 44.40 | 43.78 | 44.40 | 14,210 | +0.20(+0.46%) |
Feb 01, 2016 | 43.79 | 44.24 | 43.75 | 44.20 | 10,330 | +0.17(+0.39%) |
Jan 29, 2016 | 42.38 | 44.15 | 42.38 | 44.02 | 29,273 | +0.94(+2.19%) |
Jan 28, 2016 | 42.44 | 43.08 | 42.32 | 43.08 | 13,072 | +0.58(+1.37%) |
Jan 27, 2016 | 42.99 | 43.85 | 41.84 | 42.50 | 18,828 | -0.61(-1.41%) |
Jan 26, 2016 | 43.07 | 43.72 | 42.74 | 43.11 | 28,669 | +0.02(+0.06%) |
Jan 25, 2016 | 43.07 | 43.60 | 43.06 | 43.08 | 14,039 | -0.03(-0.08%) |
Jan 22, 2016 | 42.64 | 43.30 | 41.97 | 43.11 | 41,627 | +0.56(+1.31%) |
Jan 21, 2016 | 42.46 | 42.96 | 41.92 | 42.56 | 43,649 | -0.30(-0.71%) |
Jan 20, 2016 | 42.61 | 43.14 | 41.27 | 42.86 | 49,316 | -0.21(-0.49%) |
Jan 19, 2016 | 43.43 | 43.82 | 42.62 | 43.07 | 34,024 | -0.22(-0.51%) |
Jan 15, 2016 | 42.31 | 43.29 | 43.29 | 43.29 | 34,173 | +0.17(+0.40%) |
Jan 14, 2016 | 43.56 | 43.56 | 42.61 | 43.12 | 21,186 | -0.23(-0.53%) |
Jan 13, 2016 | 43.57 | 43.92 | 43.02 | 43.35 | 30,342 | -0.02(-0.04%) |
Jan 12, 2016 | 42.88 | 43.37 | 42.23 | 43.37 | 30,365 | +0.75(+1.75%) |
Jan 11, 2016 | 41.81 | 42.86 | 41.81 | 42.62 | 23,540 | +0.51(+1.21%) |
Jan 08, 2016 | 41.06 | 42.68 | 41.06 | 42.11 | 43,355 | +0.81(+1.96%) |
Jan 07, 2016 | 41.38 | 41.69 | 41.02 | 41.30 | 42,511 | -0.47(-1.12%) |
Jan 06, 2016 | 41.54 | 42.61 | 41.16 | 41.77 | 30,941 | +0.01(+0.02%) |
Jan 05, 2016 | 41.46 | 42.22 | 41.18 | 41.76 | 21,497 | +0.26(+0.63%) |