Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.17 | 38.25 | 37.68 | 37.74 | 521,674 | -0.40(-1.05%) |
Mar 30, 2016 | 38.24 | 38.43 | 38.06 | 38.14 | 387,297 | +0.13(+0.35%) |
Mar 29, 2016 | 37.86 | 38.20 | 37.59 | 38.01 | 573,079 | +0.15(+0.40%) |
Mar 28, 2016 | 37.73 | 38.09 | 37.73 | 37.86 | 483,720 | +0.20(+0.54%) |
Mar 24, 2016 | 37.76 | 37.65 | 37.65 | 37.65 | 361,731 | -0.41(-1.08%) |
Mar 23, 2016 | 37.95 | 38.30 | 37.87 | 38.07 | 338,127 | +0.11(+0.30%) |
Mar 22, 2016 | 37.62 | 38.30 | 37.55 | 37.95 | 588,091 | +0.05(+0.13%) |
Mar 21, 2016 | 37.80 | 38.01 | 37.58 | 37.91 | 544,273 | +0.04(+0.10%) |
Mar 18, 2016 | 38.17 | 38.35 | 37.86 | 37.87 | 2,075,731 | -0.34(-0.88%) |
Mar 17, 2016 | 38.08 | 38.28 | 37.93 | 38.21 | 709,987 | +0.17(+0.45%) |
Mar 16, 2016 | 37.66 | 38.22 | 37.66 | 38.03 | 407,988 | +0.18(+0.47%) |
Mar 15, 2016 | 37.53 | 37.98 | 37.39 | 37.86 | 481,820 | +0.09(+0.23%) |
Mar 14, 2016 | 37.51 | 37.88 | 37.43 | 37.77 | 599,089 | +0.15(+0.40%) |
Mar 11, 2016 | 37.24 | 37.70 | 37.06 | 37.62 | 437,932 | +0.65(+1.77%) |
Mar 10, 2016 | 36.97 | 37.21 | 36.54 | 36.97 | 729,105 | +0.14(+0.38%) |
Mar 09, 2016 | 36.95 | 37.09 | 36.75 | 36.83 | 660,814 | -0.02(-0.06%) |
Mar 08, 2016 | 36.53 | 36.94 | 36.47 | 36.85 | 434,478 | +0.04(+0.12%) |
Mar 07, 2016 | 36.71 | 37.01 | 36.62 | 36.81 | 530,421 | -0.14(-0.39%) |
Mar 04, 2016 | 36.89 | 36.98 | 36.49 | 36.95 | 454,581 | +0.06(+0.16%) |
Mar 03, 2016 | 36.43 | 36.93 | 36.27 | 36.89 | 473,083 | +0.35(+0.97%) |
Mar 02, 2016 | 36.76 | 36.79 | 36.23 | 36.54 | 456,026 | -0.20(-0.55%) |
Mar 01, 2016 | 36.21 | 36.78 | 35.99 | 36.74 | 390,588 | +0.77(+2.13%) |
Feb 29, 2016 | 36.22 | 36.32 | 35.94 | 35.98 | 491,876 | -0.20(-0.55%) |
Feb 26, 2016 | 36.32 | 36.45 | 36.03 | 36.17 | 364,431 | +0.04(+0.12%) |
Feb 25, 2016 | 35.78 | 36.15 | 35.78 | 36.13 | 486,991 | +0.46(+1.28%) |
Feb 24, 2016 | 35.40 | 35.76 | 35.35 | 35.68 | 506,797 | -0.14(-0.40%) |
Feb 23, 2016 | 35.92 | 36.11 | 35.72 | 35.82 | 334,556 | -0.20(-0.55%) |
Feb 22, 2016 | 36.36 | 36.42 | 35.98 | 36.02 | 489,795 | +0.01(+0.03%) |
Feb 19, 2016 | 35.78 | 36.05 | 35.65 | 36.01 | 390,582 | +0.10(+0.27%) |
Feb 18, 2016 | 35.74 | 35.96 | 35.49 | 35.91 | 441,864 | +0.21(+0.60%) |
Feb 17, 2016 | 36.27 | 36.38 | 35.63 | 35.70 | 1,061,475 | -0.32(-0.88%) |
Feb 16, 2016 | 36.24 | 36.33 | 35.79 | 36.01 | 491,423 | +0.09(+0.25%) |
Feb 12, 2016 | 35.27 | 35.92 | 35.92 | 35.92 | 362,850 | +0.99(+2.82%) |
Feb 11, 2016 | 34.92 | 35.22 | 34.79 | 34.94 | 591,640 | -0.55(-1.54%) |
Feb 10, 2016 | 35.96 | 36.10 | 35.48 | 35.48 | 385,960 | -0.18(-0.50%) |
Feb 09, 2016 | 35.06 | 35.85 | 35.06 | 35.66 | 645,230 | +0.21(+0.59%) |
Feb 08, 2016 | 35.44 | 35.44 | 34.98 | 35.45 | 716,909 | -0.28(-0.80%) |
Feb 05, 2016 | 36.09 | 36.40 | 35.65 | 35.73 | 781,455 | -0.39(-1.07%) |
Feb 04, 2016 | 36.84 | 37.09 | 35.91 | 36.12 | 1,201,252 | -0.94(-2.53%) |
Feb 03, 2016 | 37.33 | 37.59 | 36.29 | 37.06 | 837,544 | -0.27(-0.73%) |
Feb 02, 2016 | 37.46 | 37.60 | 37.25 | 37.33 | 600,584 | -0.52(-1.37%) |
Feb 01, 2016 | 37.73 | 38.06 | 37.57 | 37.85 | 450,857 | -0.21(-0.56%) |
Jan 29, 2016 | 36.99 | 38.07 | 36.95 | 38.07 | 976,999 | +1.21(+3.29%) |
Jan 28, 2016 | 36.76 | 36.99 | 36.53 | 36.86 | 437,040 | +0.43(+1.18%) |
Jan 27, 2016 | 36.50 | 37.18 | 36.32 | 36.43 | 817,990 | -0.20(-0.54%) |
Jan 26, 2016 | 36.13 | 36.78 | 36.13 | 36.62 | 657,553 | +0.62(+1.71%) |
Jan 25, 2016 | 36.44 | 36.59 | 36.00 | 36.01 | 643,613 | -0.61(-1.66%) |
Jan 22, 2016 | 36.09 | 36.61 | 35.91 | 36.61 | 577,083 | +0.88(+2.46%) |
Jan 21, 2016 | 35.67 | 36.10 | 35.59 | 35.73 | 682,632 | +0.11(+0.30%) |
Jan 20, 2016 | 35.56 | 35.81 | 34.93 | 35.63 | 948,238 | -0.38(-1.04%) |
Jan 19, 2016 | 36.28 | 36.43 | 35.77 | 36.00 | 700,377 | +0.05(+0.13%) |
Jan 15, 2016 | 35.66 | 35.95 | 35.95 | 35.95 | 790,402 | -0.48(-1.31%) |
Jan 14, 2016 | 35.88 | 36.67 | 35.88 | 36.43 | 745,877 | +0.62(+1.72%) |
Jan 13, 2016 | 36.68 | 37.19 | 35.79 | 35.81 | 791,841 | -0.65(-1.78%) |
Jan 12, 2016 | 36.51 | 36.68 | 36.15 | 36.46 | 747,339 | +0.17(+0.47%) |
Jan 11, 2016 | 36.23 | 36.41 | 36.06 | 36.29 | 1,292,953 | +0.20(+0.56%) |
Jan 08, 2016 | 36.75 | 36.85 | 36.06 | 36.09 | 955,358 | -0.49(-1.33%) |
Jan 07, 2016 | 36.78 | 37.30 | 36.57 | 36.58 | 843,471 | -0.92(-2.46%) |
Jan 06, 2016 | 37.39 | 37.71 | 37.28 | 37.50 | 557,365 | -0.35(-0.93%) |
Jan 05, 2016 | 37.70 | 38.15 | 37.54 | 37.85 | 523,351 | +0.15(+0.41%) |