Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.96 | 41.65 | 40.40 | 41.34 | 653,185 | +0.54(+1.32%) |
Mar 30, 2016 | 41.33 | 41.66 | 40.74 | 40.80 | 682,127 | -0.39(-0.95%) |
Mar 29, 2016 | 41.16 | 41.92 | 40.80 | 41.19 | 1,116,737 | +0.04(+0.10%) |
Mar 28, 2016 | 40.31 | 41.98 | 40.30 | 41.15 | 1,416,431 | +0.77(+1.91%) |
Mar 24, 2016 | 41.46 | 40.38 | 40.38 | 40.38 | 1,652,700 | -1.16(-2.79%) |
Mar 23, 2016 | 37.62 | 42.26 | 37.50 | 41.54 | 5,072,185 | +2.65(+6.81%) |
Mar 22, 2016 | 39.44 | 40.08 | 38.50 | 38.89 | 2,441,754 | -0.63(-1.59%) |
Mar 21, 2016 | 40.15 | 40.50 | 39.46 | 39.52 | 1,197,155 | -0.38(-0.95%) |
Mar 18, 2016 | 40.03 | 40.44 | 39.61 | 39.90 | 974,878 | +0.19(+0.48%) |
Mar 17, 2016 | 39.71 | 40.08 | 39.20 | 39.71 | 1,041,331 | -0.12(-0.30%) |
Mar 16, 2016 | 39.02 | 40.15 | 38.92 | 39.83 | 570,526 | +0.83(+2.13%) |
Mar 15, 2016 | 39.54 | 40.19 | 39.00 | 39.00 | 863,811 | -0.51(-1.29%) |
Mar 14, 2016 | 39.36 | 39.90 | 38.96 | 39.51 | 585,231 | +0.21(+0.53%) |
Mar 11, 2016 | 38.69 | 39.45 | 38.20 | 39.30 | 668,751 | +1.07(+2.80%) |
Mar 10, 2016 | 38.41 | 39.06 | 37.88 | 38.23 | 515,623 | +0.12(+0.31%) |
Mar 09, 2016 | 38.42 | 38.67 | 37.46 | 38.11 | 539,606 | -0.16(-0.42%) |
Mar 08, 2016 | 39.07 | 39.62 | 38.14 | 38.27 | 714,593 | -0.79(-2.02%) |
Mar 07, 2016 | 38.47 | 39.35 | 38.23 | 39.06 | 590,601 | +0.29(+0.75%) |
Mar 04, 2016 | 37.84 | 38.90 | 37.74 | 38.77 | 1,348,526 | +1.07(+2.84%) |
Mar 03, 2016 | 37.78 | 38.00 | 37.28 | 37.70 | 687,109 | -0.28(-0.74%) |
Mar 02, 2016 | 37.69 | 38.20 | 37.17 | 37.98 | 755,953 | +0.38(+1.01%) |
Mar 01, 2016 | 38.62 | 38.73 | 37.27 | 37.60 | 1,363,964 | -0.75(-1.96%) |
Feb 29, 2016 | 38.85 | 39.16 | 38.32 | 38.35 | 1,001,372 | -0.38(-0.98%) |
Feb 26, 2016 | 38.80 | 39.52 | 38.48 | 38.73 | 1,028,654 | +0.01(+0.03%) |
Feb 25, 2016 | 38.21 | 39.13 | 37.93 | 38.72 | 829,125 | +0.76(+2.00%) |
Feb 24, 2016 | 37.77 | 38.19 | 37.28 | 37.96 | 966,392 | -0.26(-0.68%) |
Feb 23, 2016 | 37.76 | 38.45 | 37.41 | 38.22 | 1,042,124 | +0.45(+1.19%) |
Feb 22, 2016 | 37.18 | 38.13 | 36.98 | 37.77 | 934,417 | +0.78(+2.11%) |
Feb 19, 2016 | 36.96 | 37.23 | 36.33 | 36.99 | 600,600 | -0.09(-0.24%) |
Feb 18, 2016 | 37.27 | 38.00 | 36.27 | 37.08 | 773,778 | -0.46(-1.23%) |
Feb 17, 2016 | 36.24 | 37.76 | 36.10 | 37.54 | 1,299,888 | +1.63(+4.54%) |
Feb 16, 2016 | 34.60 | 36.08 | 34.31 | 35.91 | 1,014,340 | +1.70(+4.97%) |
Feb 12, 2016 | 33.48 | 34.21 | 34.21 | 34.21 | 704,400 | +0.97(+2.92%) |
Feb 11, 2016 | 32.22 | 33.47 | 32.22 | 33.24 | 623,814 | +0.52(+1.59%) |
Feb 10, 2016 | 32.82 | 33.33 | 32.43 | 32.72 | 979,007 | +0.17(+0.52%) |
Feb 09, 2016 | 32.22 | 33.33 | 32.22 | 32.55 | 1,042,966 | +0.09(+0.28%) |
Feb 08, 2016 | 33.79 | 33.93 | 32.03 | 32.46 | 1,607,763 | -1.75(-5.12%) |
Feb 05, 2016 | 35.19 | 35.28 | 33.75 | 34.21 | 1,818,474 | -1.02(-2.91%) |
Feb 04, 2016 | 35.48 | 35.76 | 34.33 | 35.23 | 1,257,665 | -0.45(-1.25%) |
Feb 03, 2016 | 35.76 | 36.12 | 35.19 | 35.68 | 936,668 | +0.00(+0.00%) |
Feb 02, 2016 | 35.40 | 36.49 | 35.16 | 35.68 | 677,744 | -0.15(-0.42%) |
Feb 01, 2016 | 35.17 | 35.90 | 34.37 | 35.83 | 1,121,198 | +0.60(+1.70%) |
Jan 29, 2016 | 34.50 | 35.25 | 34.10 | 35.23 | 953,300 | +1.07(+3.13%) |
Jan 28, 2016 | 34.24 | 34.49 | 33.65 | 34.16 | 611,137 | +0.29(+0.86%) |
Jan 27, 2016 | 34.26 | 34.69 | 33.56 | 33.87 | 701,976 | -0.50(-1.45%) |
Jan 26, 2016 | 33.30 | 34.39 | 33.07 | 34.37 | 946,934 | +1.30(+3.93%) |
Jan 25, 2016 | 33.84 | 33.84 | 32.96 | 33.07 | 837,718 | -0.89(-2.62%) |
Jan 22, 2016 | 33.98 | 34.50 | 33.57 | 33.96 | 980,228 | +0.43(+1.28%) |
Jan 21, 2016 | 33.11 | 34.51 | 32.87 | 33.53 | 1,123,150 | +0.44(+1.33%) |
Jan 20, 2016 | 33.05 | 33.45 | 31.97 | 33.09 | 1,773,026 | -0.19(-0.57%) |
Jan 19, 2016 | 33.47 | 33.98 | 32.64 | 33.28 | 1,407,948 | +0.07(+0.21%) |
Jan 15, 2016 | 33.14 | 33.21 | 33.21 | 33.21 | 2,327,100 | -0.66(-1.95%) |
Jan 14, 2016 | 34.33 | 34.81 | 33.80 | 33.87 | 2,159,809 | -0.49(-1.43%) |
Jan 13, 2016 | 34.87 | 35.51 | 34.07 | 34.36 | 2,708,298 | +0.25(+0.73%) |
Jan 12, 2016 | 34.27 | 35.17 | 33.30 | 34.11 | 1,788,969 | +0.23(+0.68%) |
Jan 11, 2016 | 33.76 | 34.08 | 33.10 | 33.88 | 1,526,106 | +0.30(+0.89%) |
Jan 08, 2016 | 34.46 | 35.50 | 33.52 | 33.58 | 3,605,706 | -0.14(-0.42%) |
Jan 07, 2016 | 33.25 | 34.23 | 33.21 | 33.72 | 2,357,401 | -0.06(-0.18%) |
Jan 06, 2016 | 33.86 | 34.31 | 33.52 | 33.78 | 1,524,953 | -0.47(-1.37%) |
Jan 05, 2016 | 33.50 | 34.67 | 33.37 | 34.25 | 3,446,183 | +1.41(+4.29%) |