Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.69 | 37.69 | 35.99 | 36.64 | 226,395 | -0.92(-2.44%) |
Mar 30, 2016 | 38.66 | 39.01 | 37.50 | 37.56 | 212,971 | -0.67(-1.76%) |
Mar 29, 2016 | 36.44 | 38.87 | 36.32 | 38.23 | 249,671 | +1.45(+3.94%) |
Mar 28, 2016 | 37.18 | 37.60 | 35.99 | 36.79 | 196,457 | -0.25(-0.68%) |
Mar 24, 2016 | 37.04 | 37.04 | 37.04 | 0 | +0.50(+1.38%) | |
Mar 23, 2016 | 40.02 | 40.02 | 36.37 | 36.53 | 284,203 | -3.80(-9.41%) |
Mar 22, 2016 | 39.12 | 40.74 | 39.12 | 40.33 | 179,418 | +0.73(+1.84%) |
Mar 21, 2016 | 38.97 | 39.67 | 38.23 | 39.60 | 209,202 | +0.65(+1.66%) |
Mar 18, 2016 | 39.63 | 40.38 | 38.71 | 38.95 | 207,235 | -0.45(-1.14%) |
Mar 17, 2016 | 36.84 | 39.75 | 36.57 | 39.40 | 284,310 | +2.66(+7.25%) |
Mar 16, 2016 | 35.45 | 36.79 | 35.45 | 36.74 | 204,643 | +1.29(+3.63%) |
Mar 15, 2016 | 35.38 | 35.85 | 34.56 | 35.45 | 133,949 | -0.38(-1.07%) |
Mar 14, 2016 | 37.20 | 37.29 | 35.20 | 35.84 | 163,406 | -1.38(-3.71%) |
Mar 11, 2016 | 36.36 | 37.33 | 36.14 | 37.22 | 245,827 | +1.22(+3.39%) |
Mar 10, 2016 | 36.54 | 37.14 | 35.52 | 36.00 | 226,397 | -0.54(-1.49%) |
Mar 09, 2016 | 37.80 | 38.22 | 36.34 | 36.54 | 255,515 | -1.12(-2.98%) |
Mar 08, 2016 | 38.30 | 38.82 | 37.61 | 37.66 | 171,986 | -0.95(-2.47%) |
Mar 07, 2016 | 37.30 | 38.69 | 37.30 | 38.62 | 249,450 | +1.30(+3.48%) |
Mar 04, 2016 | 38.15 | 38.55 | 37.08 | 37.32 | 220,730 | -0.80(-2.10%) |
Mar 03, 2016 | 37.24 | 38.83 | 36.58 | 38.12 | 177,923 | +0.86(+2.32%) |
Mar 02, 2016 | 37.66 | 38.54 | 36.59 | 37.25 | 305,173 | -0.57(-1.51%) |
Mar 01, 2016 | 37.08 | 38.28 | 36.51 | 37.82 | 187,755 | +1.07(+2.91%) |
Feb 29, 2016 | 35.79 | 36.96 | 35.52 | 36.75 | 292,007 | +1.18(+3.30%) |
Feb 26, 2016 | 34.43 | 35.61 | 34.42 | 35.58 | 238,549 | +1.19(+3.47%) |
Feb 25, 2016 | 33.50 | 34.39 | 33.34 | 34.39 | 283,725 | +1.21(+3.65%) |
Feb 24, 2016 | 32.95 | 33.66 | 32.28 | 33.17 | 291,427 | +0.04(+0.11%) |
Feb 23, 2016 | 35.00 | 35.16 | 32.95 | 33.14 | 376,190 | -2.15(-6.08%) |
Feb 22, 2016 | 34.06 | 35.55 | 33.83 | 35.29 | 498,043 | +0.60(+1.72%) |
Feb 19, 2016 | 35.62 | 36.18 | 33.45 | 34.69 | 813,178 | -3.07(-8.14%) |
Feb 18, 2016 | 37.20 | 37.97 | 35.86 | 37.76 | 309,361 | +0.70(+1.90%) |
Feb 17, 2016 | 36.25 | 38.29 | 36.21 | 37.06 | 234,591 | +0.84(+2.31%) |
Feb 16, 2016 | 37.77 | 37.85 | 35.87 | 36.22 | 221,446 | -1.14(-3.05%) |
Feb 12, 2016 | 37.36 | 37.36 | 37.36 | 0 | +0.73(+1.99%) | |
Feb 11, 2016 | 36.15 | 37.32 | 35.18 | 36.63 | 290,247 | -0.17(-0.46%) |
Feb 10, 2016 | 36.70 | 36.80 | 132,131 | -0.71(-1.90%) | ||
Feb 09, 2016 | 37.81 | 38.45 | 37.06 | 37.51 | 89,523 | -1.02(-2.64%) |
Feb 08, 2016 | 38.31 | 39.30 | 37.25 | 38.53 | 160,174 | -0.46(-1.19%) |
Feb 05, 2016 | 39.15 | 39.82 | 38.57 | 38.99 | 140,383 | -0.70(-1.77%) |
Feb 04, 2016 | 38.70 | 40.39 | 38.70 | 39.69 | 227,630 | +0.97(+2.51%) |
Feb 03, 2016 | 39.38 | 40.03 | 38.00 | 38.72 | 210,132 | -0.19(-0.48%) |
Feb 02, 2016 | 39.11 | 39.77 | 37.81 | 38.91 | 132,027 | -1.00(-2.50%) |
Feb 01, 2016 | 40.04 | 40.84 | 39.30 | 39.91 | 132,936 | -0.53(-1.30%) |
Jan 29, 2016 | 38.98 | 40.45 | 38.98 | 40.43 | 144,637 | +1.30(+3.32%) |
Jan 28, 2016 | 39.64 | 40.18 | 38.80 | 39.13 | 127,687 | +0.31(+0.80%) |
Jan 27, 2016 | 38.68 | 39.79 | 38.14 | 38.82 | 140,871 | -0.21(-0.55%) |
Jan 26, 2016 | 37.97 | 40.06 | 37.57 | 39.03 | 197,574 | +1.58(+4.21%) |
Jan 25, 2016 | 38.36 | 38.99 | 37.16 | 37.46 | 131,199 | -1.21(-3.13%) |
Jan 22, 2016 | 37.66 | 38.80 | 36.82 | 38.67 | 225,600 | +1.99(+5.41%) |
Jan 21, 2016 | 34.97 | 36.80 | 34.66 | 36.68 | 202,141 | +1.51(+4.30%) |
Jan 20, 2016 | 33.49 | 35.94 | 32.95 | 35.17 | 273,831 | +1.18(+3.49%) |
Jan 19, 2016 | 36.46 | 36.71 | 33.42 | 33.98 | 305,221 | -2.42(-6.65%) |
Jan 15, 2016 | 36.41 | 36.41 | 36.41 | 0 | +0.43(+1.19%) | |
Jan 14, 2016 | 35.82 | 37.08 | 34.90 | 35.98 | 190,640 | +0.34(+0.95%) |
Jan 13, 2016 | 36.89 | 37.24 | 35.28 | 35.64 | 181,359 | -0.93(-2.53%) |
Jan 12, 2016 | 36.81 | 37.36 | 35.62 | 36.57 | 265,126 | +0.27(+0.74%) |
Jan 11, 2016 | 36.58 | 36.95 | 35.62 | 36.30 | 185,426 | -0.24(-0.66%) |
Jan 08, 2016 | 36.77 | 37.55 | 36.47 | 36.54 | 145,101 | -0.04(-0.10%) |
Jan 07, 2016 | 38.50 | 39.04 | 36.39 | 36.58 | 275,871 | -2.37(-6.08%) |
Jan 06, 2016 | 39.66 | 39.80 | 38.89 | 38.95 | 140,698 | -1.13(-2.82%) |
Jan 05, 2016 | 40.74 | 40.97 | 39.61 | 40.08 | 217,644 | -0.78(-1.92%) |