Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.41 | 41.91 | 40.83 | 41.01 | 355,244 | -0.25(-0.61%) |
Mar 30, 2016 | 41.99 | 42.33 | 40.89 | 41.26 | 379,635 | -0.58(-1.39%) |
Mar 29, 2016 | 40.36 | 41.87 | 40.35 | 41.84 | 606,306 | +1.63(+4.05%) |
Mar 28, 2016 | 40.69 | 40.80 | 39.95 | 40.21 | 501,400 | -0.56(-1.37%) |
Mar 24, 2016 | 40.13 | 40.77 | 40.77 | 40.77 | 580,800 | +0.34(+0.84%) |
Mar 23, 2016 | 40.87 | 41.11 | 40.40 | 40.43 | 238,845 | -0.41(-1.00%) |
Mar 22, 2016 | 39.66 | 41.23 | 39.50 | 40.84 | 534,128 | +0.83(+2.07%) |
Mar 21, 2016 | 39.70 | 40.42 | 39.27 | 40.01 | 348,637 | +0.25(+0.63%) |
Mar 18, 2016 | 39.57 | 39.97 | 38.71 | 39.76 | 944,621 | +0.24(+0.61%) |
Mar 17, 2016 | 38.90 | 39.74 | 38.43 | 39.52 | 787,897 | +0.53(+1.36%) |
Mar 16, 2016 | 38.40 | 39.19 | 38.06 | 38.99 | 571,641 | +0.43(+1.12%) |
Mar 15, 2016 | 38.31 | 38.77 | 38.03 | 38.56 | 443,360 | -0.36(-0.92%) |
Mar 14, 2016 | 39.27 | 39.33 | 38.91 | 38.92 | 363,347 | -0.58(-1.47%) |
Mar 11, 2016 | 38.70 | 39.51 | 38.26 | 39.50 | 349,691 | +1.12(+2.92%) |
Mar 10, 2016 | 39.31 | 39.31 | 38.02 | 38.38 | 382,023 | -0.83(-2.12%) |
Mar 09, 2016 | 38.76 | 39.37 | 38.22 | 39.21 | 546,127 | +0.63(+1.63%) |
Mar 08, 2016 | 38.89 | 39.37 | 38.55 | 38.58 | 506,831 | -0.44(-1.13%) |
Mar 07, 2016 | 38.87 | 39.24 | 38.59 | 39.02 | 432,306 | -0.05(-0.13%) |
Mar 04, 2016 | 38.88 | 39.67 | 38.10 | 39.07 | 491,560 | +0.11(+0.28%) |
Mar 03, 2016 | 38.74 | 39.57 | 38.55 | 38.96 | 732,277 | +0.35(+0.91%) |
Mar 02, 2016 | 37.41 | 38.71 | 37.09 | 38.61 | 656,972 | +0.95(+2.52%) |
Mar 01, 2016 | 36.29 | 37.69 | 36.12 | 37.66 | 551,911 | +1.56(+4.32%) |
Feb 29, 2016 | 36.58 | 36.58 | 35.99 | 36.10 | 488,918 | -0.44(-1.20%) |
Feb 26, 2016 | 36.16 | 36.98 | 35.45 | 36.54 | 709,236 | +0.46(+1.27%) |
Feb 25, 2016 | 34.34 | 36.19 | 34.28 | 36.08 | 690,233 | +2.07(+6.09%) |
Feb 24, 2016 | 33.36 | 34.11 | 32.75 | 34.01 | 401,878 | +0.23(+0.67%) |
Feb 23, 2016 | 33.87 | 34.21 | 33.58 | 33.78 | 397,075 | -0.25(-0.72%) |
Feb 22, 2016 | 33.80 | 34.36 | 33.56 | 34.03 | 577,342 | +0.51(+1.52%) |
Feb 19, 2016 | 33.52 | 33.88 | 33.11 | 33.52 | 584,247 | -0.19(-0.56%) |
Feb 18, 2016 | 34.35 | 34.64 | 33.59 | 33.71 | 614,734 | -0.64(-1.86%) |
Feb 17, 2016 | 33.10 | 34.59 | 33.02 | 34.35 | 866,330 | +1.28(+3.87%) |
Feb 16, 2016 | 33.38 | 33.38 | 32.70 | 33.07 | 541,610 | +0.27(+0.82%) |
Feb 12, 2016 | 33.31 | 32.80 | 32.80 | 32.80 | 651,500 | -0.09(-0.27%) |
Feb 11, 2016 | 33.49 | 34.20 | 32.24 | 32.89 | 904,481 | -1.29(-3.77%) |
Feb 10, 2016 | 34.28 | 34.60 | 33.64 | 34.18 | 896,437 | +0.31(+0.92%) |
Feb 09, 2016 | 35.26 | 35.92 | 33.16 | 33.87 | 1,319,094 | -1.87(-5.23%) |
Feb 08, 2016 | 37.67 | 38.25 | 35.33 | 35.74 | 885,444 | -2.01(-5.32%) |
Feb 05, 2016 | 42.50 | 43.00 | 36.57 | 37.75 | 1,829,836 | -2.93(-7.20%) |
Feb 04, 2016 | 39.46 | 40.90 | 39.46 | 40.68 | 507,867 | +1.27(+3.22%) |
Feb 03, 2016 | 40.18 | 40.31 | 38.69 | 39.41 | 447,660 | -0.28(-0.71%) |
Feb 02, 2016 | 39.99 | 40.34 | 39.44 | 39.69 | 386,907 | -0.68(-1.68%) |
Feb 01, 2016 | 40.14 | 40.74 | 40.02 | 40.37 | 541,554 | -0.13(-0.32%) |
Jan 29, 2016 | 39.47 | 40.56 | 39.18 | 40.50 | 501,558 | +0.96(+2.43%) |
Jan 28, 2016 | 39.72 | 40.43 | 39.36 | 39.54 | 302,817 | +0.11(+0.28%) |
Jan 27, 2016 | 39.85 | 40.24 | 39.33 | 39.43 | 461,215 | -0.47(-1.18%) |
Jan 26, 2016 | 39.13 | 40.04 | 38.79 | 39.90 | 428,850 | +0.95(+2.44%) |
Jan 25, 2016 | 39.13 | 39.20 | 38.62 | 38.95 | 553,237 | -0.37(-0.94%) |
Jan 22, 2016 | 38.09 | 39.38 | 38.01 | 39.32 | 664,909 | +1.65(+4.38%) |
Jan 21, 2016 | 38.68 | 38.68 | 37.50 | 37.67 | 668,777 | +0.25(+0.67%) |
Jan 20, 2016 | 36.82 | 38.20 | 36.33 | 37.42 | 552,692 | +0.06(+0.16%) |
Jan 19, 2016 | 38.06 | 38.28 | 37.09 | 37.36 | 631,105 | +0.64(+1.74%) |
Jan 15, 2016 | 36.19 | 36.72 | 36.72 | 36.72 | 335,300 | -0.57(-1.53%) |
Jan 14, 2016 | 37.50 | 37.63 | 36.79 | 37.29 | 718,311 | +0.10(+0.27%) |
Jan 13, 2016 | 38.41 | 38.72 | 36.93 | 37.19 | 734,348 | -0.94(-2.47%) |
Jan 12, 2016 | 38.30 | 38.60 | 37.46 | 38.13 | 836,309 | +0.20(+0.53%) |
Jan 11, 2016 | 38.16 | 38.67 | 37.49 | 37.93 | 589,619 | -0.55(-1.43%) |
Jan 08, 2016 | 38.98 | 39.26 | 38.35 | 38.48 | 549,035 | -0.49(-1.26%) |
Jan 07, 2016 | 39.56 | 39.74 | 38.64 | 38.97 | 568,623 | -1.43(-3.54%) |
Jan 06, 2016 | 39.86 | 40.81 | 39.86 | 40.40 | 576,740 | +0.02(+0.05%) |
Jan 05, 2016 | 40.91 | 41.00 | 40.07 | 40.38 | 326,870 | -0.23(-0.57%) |