Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.60 | 41.83 | 41.52 | 41.54 | 199,540 | -0.05(-0.12%) |
Mar 30, 2016 | 41.49 | 41.81 | 41.36 | 41.59 | 110,108 | +0.41(+0.99%) |
Mar 29, 2016 | 40.57 | 41.22 | 40.49 | 41.19 | 172,775 | +0.40(+0.98%) |
Mar 28, 2016 | 40.62 | 40.81 | 40.53 | 40.79 | 104,785 | +0.19(+0.47%) |
Mar 24, 2016 | 40.47 | 40.60 | 40.60 | 40.60 | 124,375 | -0.13(-0.32%) |
Mar 23, 2016 | 40.80 | 40.97 | 40.68 | 40.73 | 1,968,471 | -0.16(-0.39%) |
Mar 22, 2016 | 40.51 | 40.97 | 40.48 | 40.89 | 2,544,274 | -0.04(-0.09%) |
Mar 21, 2016 | 40.99 | 41.07 | 40.88 | 40.92 | 94,716 | -0.16(-0.39%) |
Mar 18, 2016 | 41.08 | 41.19 | 41.03 | 41.08 | 109,218 | +0.09(+0.23%) |
Mar 17, 2016 | 40.72 | 41.10 | 40.64 | 40.99 | 154,011 | +0.46(+1.13%) |
Mar 16, 2016 | 39.69 | 40.54 | 39.69 | 40.53 | 104,246 | +0.57(+1.42%) |
Mar 15, 2016 | 39.87 | 39.96 | 39.81 | 39.96 | 95,611 | -0.12(-0.29%) |
Mar 14, 2016 | 40.06 | 40.17 | 40.00 | 40.08 | 154,422 | +0.05(+0.13%) |
Mar 11, 2016 | 39.77 | 40.06 | 39.71 | 40.03 | 204,898 | +0.87(+2.21%) |
Mar 10, 2016 | 39.27 | 39.60 | 38.99 | 39.16 | 355,702 | +0.09(+0.22%) |
Mar 09, 2016 | 39.04 | 39.21 | 38.95 | 39.07 | 128,503 | -0.01(-0.02%) |
Mar 08, 2016 | 39.36 | 39.41 | 39.06 | 39.08 | 105,716 | -0.50(-1.25%) |
Mar 07, 2016 | 39.29 | 39.69 | 39.25 | 39.58 | 132,402 | -0.06(-0.15%) |
Mar 04, 2016 | 39.51 | 39.76 | 39.51 | 39.63 | 109,338 | +0.37(+0.95%) |
Mar 03, 2016 | 38.86 | 39.27 | 38.85 | 39.26 | 72,271 | +0.49(+1.26%) |
Mar 02, 2016 | 38.62 | 38.80 | 38.48 | 38.77 | 143,051 | -0.07(-0.17%) |
Mar 01, 2016 | 38.56 | 38.88 | 38.48 | 38.84 | 223,600 | +0.90(+2.38%) |
Feb 29, 2016 | 38.03 | 38.22 | 37.92 | 37.94 | 165,283 | +0.05(+0.13%) |
Feb 26, 2016 | 38.18 | 38.23 | 37.84 | 37.89 | 111,895 | -0.23(-0.59%) |
Feb 25, 2016 | 37.94 | 38.16 | 37.76 | 38.11 | 127,644 | +0.12(+0.33%) |
Feb 24, 2016 | 37.40 | 38.02 | 37.29 | 37.99 | 277,809 | +0.20(+0.52%) |
Feb 23, 2016 | 38.06 | 38.13 | 37.70 | 37.79 | 206,536 | -0.31(-0.80%) |
Feb 22, 2016 | 38.08 | 38.19 | 38.03 | 38.10 | 154,210 | +0.15(+0.38%) |
Feb 19, 2016 | 37.73 | 38.03 | 37.70 | 37.95 | 144,124 | -0.05(-0.13%) |
Feb 18, 2016 | 38.21 | 38.24 | 37.98 | 38.00 | 226,166 | +0.04(+0.10%) |
Feb 17, 2016 | 37.58 | 38.02 | 37.58 | 37.97 | 217,145 | +0.84(+2.28%) |
Feb 16, 2016 | 37.12 | 37.14 | 36.79 | 37.12 | 199,389 | +0.46(+1.25%) |
Feb 12, 2016 | 36.33 | 36.66 | 36.66 | 36.66 | 145,791 | +0.44(+1.23%) |
Feb 11, 2016 | 36.28 | 36.45 | 36.02 | 36.22 | 460,674 | -0.43(-1.17%) |
Feb 10, 2016 | 36.76 | 36.86 | 36.60 | 36.65 | 181,846 | +0.36(+0.98%) |
Feb 09, 2016 | 35.85 | 36.44 | 35.85 | 36.29 | 233,805 | -0.44(-1.21%) |
Feb 08, 2016 | 36.96 | 36.96 | 36.47 | 36.74 | 458,281 | -1.33(-3.48%) |
Feb 05, 2016 | 38.43 | 38.44 | 37.94 | 38.06 | 128,629 | -0.43(-1.12%) |
Feb 04, 2016 | 38.24 | 38.56 | 38.17 | 38.49 | 105,431 | -0.02(-0.06%) |
Feb 03, 2016 | 38.12 | 38.51 | 37.76 | 38.51 | 242,373 | +0.62(+1.62%) |
Feb 02, 2016 | 38.29 | 38.29 | 37.81 | 37.90 | 336,795 | -0.85(-2.19%) |
Feb 01, 2016 | 38.38 | 38.80 | 38.30 | 38.75 | 375,228 | +0.24(+0.62%) |
Jan 29, 2016 | 38.04 | 38.51 | 37.96 | 38.51 | 137,205 | +0.31(+0.80%) |
Jan 28, 2016 | 38.22 | 38.33 | 37.96 | 38.20 | 332,781 | +0.48(+1.27%) |
Jan 27, 2016 | 37.98 | 38.19 | 37.62 | 37.72 | 275,321 | -0.41(-1.07%) |
Jan 26, 2016 | 37.63 | 38.15 | 37.60 | 38.13 | 747,312 | +0.74(+1.99%) |
Jan 25, 2016 | 37.37 | 37.53 | 37.30 | 37.38 | 2,358,441 | +0.02(+0.06%) |
Jan 22, 2016 | 37.15 | 37.43 | 37.12 | 37.36 | 158,163 | +1.02(+2.81%) |
Jan 21, 2016 | 36.04 | 36.51 | 35.75 | 36.34 | 310,210 | +0.18(+0.50%) |
Jan 20, 2016 | 36.23 | 36.34 | 35.52 | 36.16 | 1,090,917 | -0.63(-1.72%) |
Jan 19, 2016 | 37.11 | 37.19 | 36.61 | 36.79 | 500,499 | -0.31(-0.84%) |
Jan 15, 2016 | 37.39 | 37.11 | 37.11 | 37.11 | 1,120,753 | -1.42(-3.69%) |
Jan 14, 2016 | 38.34 | 38.64 | 38.10 | 38.53 | 428,003 | +0.22(+0.57%) |
Jan 13, 2016 | 39.07 | 39.07 | 38.24 | 38.31 | 266,427 | -0.61(-1.57%) |
Jan 12, 2016 | 38.91 | 38.96 | 38.56 | 38.92 | 324,862 | +0.32(+0.83%) |
Jan 11, 2016 | 38.83 | 38.83 | 38.43 | 38.60 | 161,903 | -0.07(-0.19%) |
Jan 08, 2016 | 39.18 | 39.18 | 38.65 | 38.67 | 441,301 | -0.25(-0.64%) |
Jan 07, 2016 | 38.99 | 39.17 | 38.81 | 38.92 | 708,249 | -0.69(-1.75%) |
Jan 06, 2016 | 39.47 | 39.72 | 39.42 | 39.61 | 473,220 | -0.63(-1.57%) |
Jan 05, 2016 | 40.17 | 40.26 | 39.91 | 40.25 | 259,814 | -0.38(-0.93%) |