Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.50 | 40.09 | 37.50 | 39.55 | 2,114,165 | +2.40(+6.46%) |
Mar 30, 2016 | 37.30 | 38.81 | 36.95 | 37.15 | 1,099,951 | -0.02(-0.05%) |
Mar 29, 2016 | 35.25 | 37.23 | 34.68 | 37.17 | 1,101,968 | +1.76(+4.97%) |
Mar 28, 2016 | 35.47 | 35.74 | 33.56 | 35.41 | 992,885 | +0.08(+0.23%) |
Mar 24, 2016 | 35.37 | 35.33 | 35.33 | 35.33 | 1,214,500 | -0.21(-0.59%) |
Mar 23, 2016 | 38.10 | 38.65 | 35.46 | 35.54 | 1,206,563 | -2.81(-7.33%) |
Mar 22, 2016 | 35.75 | 39.14 | 35.26 | 38.35 | 1,107,721 | +2.45(+6.82%) |
Mar 21, 2016 | 34.84 | 37.20 | 34.44 | 35.90 | 1,040,445 | +0.84(+2.40%) |
Mar 18, 2016 | 33.98 | 35.28 | 32.91 | 35.06 | 1,822,263 | +1.25(+3.70%) |
Mar 17, 2016 | 33.68 | 34.26 | 32.35 | 33.81 | 1,408,602 | -0.25(-0.73%) |
Mar 16, 2016 | 33.89 | 34.97 | 33.42 | 34.06 | 795,300 | -0.01(-0.03%) |
Mar 15, 2016 | 35.29 | 35.38 | 33.89 | 34.07 | 1,110,922 | -1.61(-4.51%) |
Mar 14, 2016 | 35.22 | 36.15 | 34.59 | 35.68 | 701,488 | +0.24(+0.68%) |
Mar 11, 2016 | 34.00 | 35.48 | 33.67 | 35.44 | 856,246 | +1.81(+5.38%) |
Mar 10, 2016 | 34.29 | 35.08 | 32.85 | 33.63 | 875,529 | -0.04(-0.12%) |
Mar 09, 2016 | 34.34 | 34.78 | 32.18 | 33.67 | 1,123,558 | -0.13(-0.38%) |
Mar 08, 2016 | 35.87 | 36.15 | 33.68 | 33.80 | 1,124,344 | -2.18(-6.06%) |
Mar 07, 2016 | 34.99 | 36.39 | 33.52 | 35.98 | 1,763,294 | +0.63(+1.78%) |
Mar 04, 2016 | 36.49 | 36.70 | 35.03 | 35.35 | 1,505,726 | -1.01(-2.78%) |
Mar 03, 2016 | 38.55 | 38.95 | 36.20 | 36.36 | 1,508,883 | -2.29(-5.92%) |
Mar 02, 2016 | 37.69 | 39.03 | 37.16 | 38.65 | 1,234,945 | +1.17(+3.12%) |
Mar 01, 2016 | 37.17 | 37.85 | 35.82 | 37.48 | 1,750,055 | +0.70(+1.90%) |
Feb 29, 2016 | 37.88 | 38.97 | 36.44 | 36.78 | 1,148,273 | -1.24(-3.26%) |
Feb 26, 2016 | 37.50 | 38.49 | 36.41 | 38.02 | 769,535 | +0.74(+1.98%) |
Feb 25, 2016 | 37.43 | 38.72 | 36.32 | 37.28 | 638,226 | +0.23(+0.62%) |
Feb 24, 2016 | 35.47 | 37.57 | 35.12 | 37.05 | 836,393 | +1.09(+3.03%) |
Feb 23, 2016 | 37.44 | 38.00 | 35.88 | 35.96 | 754,268 | -1.56(-4.16%) |
Feb 22, 2016 | 37.91 | 39.13 | 37.25 | 37.52 | 938,036 | -0.06(-0.16%) |
Feb 19, 2016 | 36.40 | 37.87 | 36.08 | 37.58 | 726,117 | +1.16(+3.19%) |
Feb 18, 2016 | 37.89 | 38.99 | 36.27 | 36.42 | 868,373 | -1.72(-4.51%) |
Feb 17, 2016 | 37.03 | 38.94 | 36.45 | 38.14 | 1,030,086 | +1.13(+3.05%) |
Feb 16, 2016 | 36.56 | 37.47 | 36.23 | 37.01 | 1,279,728 | +0.97(+2.69%) |
Feb 12, 2016 | 35.95 | 36.04 | 36.04 | 36.04 | 1,853,900 | +0.67(+1.89%) |
Feb 11, 2016 | 32.92 | 36.56 | 31.55 | 35.37 | 2,336,310 | +1.67(+4.96%) |
Feb 10, 2016 | 33.35 | 36.27 | 33.35 | 33.70 | 2,149,397 | +1.51(+4.69%) |
Feb 09, 2016 | 31.87 | 33.86 | 31.25 | 32.19 | 1,205,315 | -0.32(-0.98%) |
Feb 08, 2016 | 35.13 | 36.06 | 31.79 | 32.51 | 2,165,905 | -3.48(-9.67%) |
Feb 05, 2016 | 36.70 | 37.10 | 34.90 | 35.99 | 2,333,320 | -1.08(-2.91%) |
Feb 04, 2016 | 38.46 | 39.61 | 36.14 | 37.07 | 2,281,574 | -2.39(-6.06%) |
Feb 03, 2016 | 39.53 | 40.85 | 36.65 | 39.46 | 1,716,768 | +0.20(+0.51%) |
Feb 02, 2016 | 42.20 | 43.80 | 38.96 | 39.26 | 1,499,539 | -3.63(-8.46%) |
Feb 01, 2016 | 42.33 | 43.48 | 40.60 | 42.89 | 1,247,732 | +0.34(+0.80%) |
Jan 29, 2016 | 42.15 | 43.80 | 41.18 | 42.55 | 1,421,846 | +0.19(+0.45%) |
Jan 28, 2016 | 45.27 | 46.24 | 42.08 | 42.36 | 1,217,871 | -1.95(-4.40%) |
Jan 27, 2016 | 47.10 | 47.54 | 44.02 | 44.31 | 874,258 | -2.51(-5.36%) |
Jan 26, 2016 | 48.76 | 48.76 | 45.36 | 46.82 | 976,965 | -1.77(-3.64%) |
Jan 25, 2016 | 49.97 | 51.93 | 48.45 | 48.59 | 984,493 | -1.78(-3.53%) |
Jan 22, 2016 | 50.85 | 53.68 | 49.90 | 50.37 | 1,172,529 | +1.07(+2.17%) |
Jan 21, 2016 | 49.69 | 50.88 | 48.03 | 49.30 | 1,058,960 | -0.37(-0.74%) |
Jan 20, 2016 | 45.24 | 50.97 | 43.67 | 49.67 | 1,457,408 | +3.61(+7.84%) |
Jan 19, 2016 | 48.41 | 48.91 | 45.22 | 46.06 | 1,637,004 | -1.54(-3.24%) |
Jan 15, 2016 | 45.20 | 47.60 | 47.60 | 47.60 | 7,829,900 | -0.15(-0.31%) |
Jan 14, 2016 | 43.51 | 49.41 | 41.38 | 47.75 | 2,576,624 | +5.89(+14.07%) |
Jan 13, 2016 | 46.11 | 46.53 | 41.57 | 41.86 | 1,236,178 | -4.16(-9.04%) |
Jan 12, 2016 | 45.60 | 47.66 | 44.04 | 46.02 | 1,119,892 | +1.42(+3.18%) |
Jan 11, 2016 | 47.05 | 47.05 | 42.58 | 44.60 | 1,120,107 | -1.81(-3.90%) |
Jan 08, 2016 | 47.95 | 48.75 | 46.24 | 46.41 | 756,702 | -1.33(-2.79%) |
Jan 07, 2016 | 48.69 | 49.82 | 47.72 | 47.74 | 863,896 | -2.38(-4.75%) |
Jan 06, 2016 | 51.54 | 51.64 | 49.44 | 50.12 | 650,105 | -2.31(-4.41%) |
Jan 05, 2016 | 52.60 | 54.48 | 52.05 | 52.43 | 456,416 | +0.08(+0.15%) |