Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.36 | 39.84 | 39.08 | 39.76 | 815,127 | +0.33(+0.83%) |
Mar 30, 2016 | 39.27 | 39.76 | 38.85 | 39.43 | 1,655,820 | +0.29(+0.73%) |
Mar 29, 2016 | 38.82 | 39.21 | 38.72 | 39.14 | 7,287,811 | +0.03(+0.06%) |
Mar 28, 2016 | 39.50 | 39.66 | 39.06 | 39.12 | 131,559 | -0.22(-0.55%) |
Mar 24, 2016 | 38.84 | 39.34 | 39.34 | 39.34 | 327,859 | +0.37(+0.95%) |
Mar 23, 2016 | 39.45 | 39.55 | 38.88 | 38.97 | 246,277 | -0.49(-1.25%) |
Mar 22, 2016 | 39.02 | 39.84 | 39.02 | 39.46 | 610,166 | +0.39(+0.99%) |
Mar 21, 2016 | 39.29 | 39.54 | 39.04 | 39.08 | 331,390 | -0.44(-1.10%) |
Mar 18, 2016 | 39.29 | 39.55 | 39.06 | 39.51 | 231,379 | +0.39(+1.01%) |
Mar 17, 2016 | 38.95 | 39.53 | 38.69 | 39.12 | 203,745 | +0.14(+0.37%) |
Mar 16, 2016 | 37.93 | 39.06 | 37.77 | 38.98 | 126,629 | +1.02(+2.67%) |
Mar 15, 2016 | 38.53 | 38.83 | 37.93 | 37.96 | 253,122 | -0.71(-1.83%) |
Mar 14, 2016 | 39.16 | 39.52 | 38.42 | 38.67 | 216,678 | -0.70(-1.78%) |
Mar 11, 2016 | 38.69 | 39.84 | 38.41 | 39.37 | 499,534 | +1.01(+2.63%) |
Mar 10, 2016 | 38.30 | 38.61 | 37.73 | 38.36 | 206,589 | +0.32(+0.83%) |
Mar 09, 2016 | 37.75 | 38.36 | 37.60 | 38.04 | 100,888 | +0.36(+0.95%) |
Mar 08, 2016 | 38.07 | 38.10 | 37.61 | 37.69 | 245,762 | -0.41(-1.07%) |
Mar 07, 2016 | 37.46 | 38.17 | 37.11 | 38.09 | 320,923 | +0.47(+1.26%) |
Mar 04, 2016 | 37.93 | 37.93 | 37.16 | 37.62 | 295,930 | -0.34(-0.90%) |
Mar 03, 2016 | 38.13 | 38.13 | 37.20 | 37.96 | 254,249 | -0.15(-0.39%) |
Mar 02, 2016 | 37.89 | 38.49 | 37.69 | 38.11 | 382,358 | +0.25(+0.66%) |
Mar 01, 2016 | 37.24 | 38.88 | 37.24 | 37.86 | 671,159 | +0.80(+2.16%) |
Feb 29, 2016 | 37.56 | 38.28 | 37.03 | 37.06 | 344,200 | -0.44(-1.18%) |
Feb 26, 2016 | 37.51 | 37.92 | 36.88 | 37.50 | 954,932 | -0.01(-0.02%) |
Feb 25, 2016 | 36.55 | 37.68 | 35.87 | 37.51 | 914,599 | +1.27(+3.51%) |
Feb 24, 2016 | 36.24 | 36.65 | 34.98 | 36.24 | 648,967 | -0.07(-0.21%) |
Feb 23, 2016 | 37.38 | 38.99 | 36.02 | 36.31 | 421,620 | +0.62(+1.75%) |
Feb 22, 2016 | 36.05 | 36.49 | 35.62 | 35.69 | 625,349 | -0.11(-0.30%) |
Feb 19, 2016 | 35.53 | 36.34 | 35.50 | 35.80 | 248,023 | +0.41(+1.15%) |
Feb 18, 2016 | 35.23 | 35.67 | 34.80 | 35.39 | 368,248 | +0.15(+0.43%) |
Feb 17, 2016 | 34.84 | 35.59 | 34.63 | 35.24 | 456,325 | +0.54(+1.56%) |
Feb 16, 2016 | 35.04 | 35.14 | 34.31 | 34.70 | 242,205 | -0.05(-0.14%) |
Feb 12, 2016 | 35.02 | 34.75 | 34.75 | 34.75 | 147,395 | +0.06(+0.17%) |
Feb 11, 2016 | 34.09 | 34.85 | 33.91 | 34.69 | 216,006 | +0.13(+0.39%) |
Feb 10, 2016 | 34.21 | 35.58 | 34.14 | 34.56 | 223,512 | +0.54(+1.59%) |
Feb 09, 2016 | 34.95 | 35.28 | 33.95 | 34.01 | 451,124 | -1.19(-3.38%) |
Feb 08, 2016 | 37.55 | 37.55 | 34.89 | 35.20 | 630,855 | -2.52(-6.69%) |
Feb 05, 2016 | 38.48 | 38.80 | 37.68 | 37.73 | 203,778 | -0.82(-2.12%) |
Feb 04, 2016 | 38.87 | 39.08 | 38.29 | 38.54 | 240,092 | -0.39(-1.00%) |
Feb 03, 2016 | 39.48 | 39.58 | 38.61 | 38.93 | 290,324 | -0.32(-0.83%) |
Feb 02, 2016 | 38.91 | 39.57 | 38.50 | 39.26 | 335,585 | +0.17(+0.43%) |
Feb 01, 2016 | 38.24 | 39.30 | 38.08 | 39.09 | 282,042 | +0.63(+1.65%) |
Jan 29, 2016 | 36.98 | 38.51 | 36.98 | 38.46 | 435,177 | +1.77(+4.83%) |
Jan 28, 2016 | 36.87 | 37.40 | 36.61 | 36.69 | 265,729 | +0.01(+0.02%) |
Jan 27, 2016 | 37.43 | 37.62 | 36.55 | 36.68 | 200,603 | -0.89(-2.37%) |
Jan 26, 2016 | 36.45 | 37.58 | 36.34 | 37.57 | 248,737 | +1.25(+3.44%) |
Jan 25, 2016 | 36.57 | 37.33 | 36.25 | 36.32 | 439,496 | +0.37(+1.02%) |
Jan 22, 2016 | 35.59 | 36.19 | 35.39 | 35.95 | 333,703 | +0.52(+1.48%) |
Jan 21, 2016 | 35.06 | 35.68 | 34.42 | 35.43 | 466,659 | +0.47(+1.33%) |
Jan 20, 2016 | 35.16 | 35.35 | 33.71 | 34.96 | 466,129 | -0.37(-1.04%) |
Jan 19, 2016 | 36.33 | 36.71 | 35.32 | 35.33 | 397,015 | -0.67(-1.85%) |
Jan 15, 2016 | 35.73 | 36.00 | 36.00 | 36.00 | 264,399 | -0.35(-0.96%) |
Jan 14, 2016 | 36.09 | 36.59 | 35.75 | 36.34 | 260,594 | +0.37(+1.02%) |
Jan 13, 2016 | 36.63 | 37.33 | 35.91 | 35.98 | 181,331 | -0.65(-1.77%) |
Jan 12, 2016 | 37.15 | 37.26 | 36.50 | 36.63 | 285,242 | -0.27(-0.74%) |
Jan 11, 2016 | 36.16 | 37.07 | 36.07 | 36.90 | 378,627 | +0.82(+2.28%) |
Jan 08, 2016 | 36.61 | 36.88 | 35.89 | 36.08 | 549,863 | -0.42(-1.16%) |
Jan 07, 2016 | 36.18 | 36.56 | 35.99 | 36.50 | 382,457 | -0.23(-0.63%) |
Jan 06, 2016 | 36.21 | 36.85 | 36.21 | 36.74 | 562,599 | +0.22(+0.59%) |
Jan 05, 2016 | 35.85 | 36.74 | 35.40 | 36.52 | 439,151 | +0.01(+0.02%) |