Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.03 | 37.83 | 36.61 | 37.39 | 78,126 | +0.38(+1.01%) |
Mar 30, 2016 | 37.46 | 37.73 | 36.92 | 37.01 | 136,257 | -0.20(-0.53%) |
Mar 29, 2016 | 35.90 | 37.23 | 35.62 | 37.21 | 259,178 | +1.21(+3.37%) |
Mar 28, 2016 | 36.65 | 36.77 | 35.75 | 36.00 | 296,845 | -0.60(-1.64%) |
Mar 24, 2016 | 36.39 | 36.60 | 36.60 | 36.60 | 78,674 | -0.18(-0.48%) |
Mar 23, 2016 | 37.34 | 37.77 | 36.72 | 36.78 | 172,179 | -0.69(-1.84%) |
Mar 22, 2016 | 36.00 | 37.66 | 36.00 | 37.46 | 1,254,398 | +1.47(+4.08%) |
Mar 21, 2016 | 35.52 | 36.48 | 35.52 | 36.00 | 171,979 | +0.44(+1.23%) |
Mar 18, 2016 | 35.23 | 35.70 | 34.76 | 35.56 | 263,518 | +0.44(+1.26%) |
Mar 17, 2016 | 36.14 | 36.15 | 34.64 | 35.12 | 510,202 | -1.04(-2.88%) |
Mar 16, 2016 | 36.66 | 36.89 | 35.68 | 36.16 | 186,750 | -0.57(-1.54%) |
Mar 15, 2016 | 38.70 | 38.70 | 36.65 | 36.72 | 245,459 | -2.41(-6.17%) |
Mar 14, 2016 | 39.28 | 39.35 | 38.87 | 39.14 | 126,393 | -0.24(-0.61%) |
Mar 11, 2016 | 38.34 | 39.41 | 38.19 | 39.38 | 240,565 | +1.40(+3.69%) |
Mar 10, 2016 | 38.29 | 38.71 | 37.55 | 37.98 | 72,656 | -0.10(-0.27%) |
Mar 09, 2016 | 38.21 | 38.37 | 37.71 | 38.08 | 143,332 | +0.03(+0.07%) |
Mar 08, 2016 | 39.05 | 39.08 | 37.98 | 38.05 | 169,918 | -1.17(-2.98%) |
Mar 07, 2016 | 38.15 | 39.52 | 38.07 | 39.22 | 174,063 | +0.81(+2.10%) |
Mar 04, 2016 | 38.77 | 38.84 | 38.23 | 38.41 | 157,407 | -0.32(-0.84%) |
Mar 03, 2016 | 38.98 | 39.09 | 38.37 | 38.74 | 282,589 | -0.27(-0.69%) |
Mar 02, 2016 | 38.31 | 39.02 | 38.30 | 39.01 | 629,700 | +0.65(+1.69%) |
Mar 01, 2016 | 38.10 | 38.36 | 37.48 | 38.36 | 228,616 | +0.57(+1.50%) |
Feb 29, 2016 | 39.26 | 39.26 | 37.78 | 37.79 | 119,182 | -1.61(-4.08%) |
Feb 26, 2016 | 39.66 | 39.85 | 39.11 | 39.40 | 567,440 | +0.13(+0.33%) |
Feb 25, 2016 | 38.90 | 39.51 | 38.84 | 39.27 | 74,334 | +0.21(+0.55%) |
Feb 24, 2016 | 38.50 | 39.07 | 37.90 | 39.05 | 250,142 | +0.14(+0.36%) |
Feb 23, 2016 | 39.35 | 39.56 | 38.91 | 38.91 | 140,631 | -0.50(-1.27%) |
Feb 22, 2016 | 39.57 | 39.60 | 39.09 | 39.41 | 40,711 | +0.32(+0.81%) |
Feb 19, 2016 | 38.94 | 39.18 | 38.19 | 39.10 | 162,699 | +0.12(+0.31%) |
Feb 18, 2016 | 39.94 | 39.94 | 38.89 | 38.98 | 79,817 | -0.92(-2.30%) |
Feb 17, 2016 | 38.78 | 39.99 | 38.78 | 39.90 | 263,080 | +1.49(+3.87%) |
Feb 16, 2016 | 37.92 | 38.41 | 37.76 | 38.41 | 188,991 | +1.03(+2.76%) |
Feb 12, 2016 | 37.14 | 37.38 | 37.38 | 37.38 | 220,141 | +0.60(+1.64%) |
Feb 11, 2016 | 36.62 | 37.04 | 36.03 | 36.78 | 152,940 | -0.75(-2.00%) |
Feb 10, 2016 | 37.93 | 38.63 | 37.39 | 37.53 | 90,774 | -0.13(-0.34%) |
Feb 09, 2016 | 37.04 | 38.23 | 36.68 | 37.66 | 259,259 | +0.17(+0.45%) |
Feb 08, 2016 | 38.32 | 38.34 | 36.89 | 37.49 | 182,688 | -1.45(-3.72%) |
Feb 05, 2016 | 39.43 | 39.43 | 38.67 | 38.94 | 254,589 | -0.64(-1.62%) |
Feb 04, 2016 | 39.32 | 40.39 | 39.15 | 39.58 | 184,088 | +0.08(+0.21%) |
Feb 03, 2016 | 39.42 | 39.54 | 38.06 | 39.50 | 134,593 | +0.23(+0.59%) |
Feb 02, 2016 | 39.75 | 39.94 | 38.92 | 39.27 | 276,217 | -0.88(-2.20%) |
Feb 01, 2016 | 39.77 | 40.40 | 39.26 | 40.15 | 73,986 | +0.23(+0.58%) |
Jan 29, 2016 | 39.29 | 39.96 | 38.90 | 39.92 | 111,696 | +0.80(+2.04%) |
Jan 28, 2016 | 40.80 | 40.80 | 38.82 | 39.12 | 97,687 | -1.36(-3.37%) |
Jan 27, 2016 | 42.17 | 42.17 | 40.22 | 40.48 | 124,120 | -1.72(-4.07%) |
Jan 26, 2016 | 41.96 | 42.48 | 41.23 | 42.20 | 256,054 | +0.40(+0.96%) |
Jan 25, 2016 | 42.17 | 42.51 | 41.70 | 41.80 | 52,663 | -0.58(-1.36%) |
Jan 22, 2016 | 42.13 | 42.62 | 41.87 | 42.38 | 65,902 | +1.05(+2.54%) |
Jan 21, 2016 | 41.80 | 42.34 | 40.97 | 41.33 | 159,953 | -0.38(-0.91%) |
Jan 20, 2016 | 39.80 | 42.36 | 39.51 | 41.71 | 236,931 | +1.12(+2.77%) |
Jan 19, 2016 | 41.75 | 42.01 | 39.89 | 40.58 | 300,104 | -0.62(-1.51%) |
Jan 15, 2016 | 40.38 | 41.21 | 41.21 | 41.21 | 209,156 | -0.53(-1.27%) |
Jan 14, 2016 | 40.24 | 42.05 | 39.16 | 41.74 | 175,117 | +1.67(+4.17%) |
Jan 13, 2016 | 42.02 | 42.51 | 39.97 | 40.06 | 530,289 | -1.88(-4.47%) |
Jan 12, 2016 | 41.87 | 42.72 | 40.96 | 41.94 | 367,574 | +0.43(+1.03%) |
Jan 11, 2016 | 42.91 | 43.35 | 40.75 | 41.51 | 493,797 | -1.20(-2.80%) |
Jan 08, 2016 | 44.02 | 44.31 | 42.63 | 42.71 | 207,219 | -0.97(-2.21%) |
Jan 07, 2016 | 44.28 | 44.67 | 43.57 | 43.68 | 213,608 | -1.75(-3.86%) |
Jan 06, 2016 | 45.85 | 46.18 | 44.96 | 45.43 | 170,012 | -1.18(-2.53%) |
Jan 05, 2016 | 46.63 | 47.08 | 46.30 | 46.61 | 143,451 | +0.10(+0.22%) |