Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.44 | 34.68 | 34.16 | 34.21 | 1,039,474 | -0.65(-1.86%) |
Mar 30, 2016 | 35.14 | 35.44 | 34.73 | 34.86 | 1,930,176 | +0.52(+1.51%) |
Mar 29, 2016 | 33.79 | 34.41 | 33.64 | 34.34 | 2,405,744 | +0.37(+1.09%) |
Mar 28, 2016 | 34.32 | 34.36 | 33.89 | 33.97 | 694,177 | -0.14(-0.40%) |
Mar 24, 2016 | 33.37 | 34.11 | 34.11 | 34.11 | 3,725,420 | -0.19(-0.55%) |
Mar 23, 2016 | 34.96 | 34.96 | 34.17 | 34.29 | 1,463,799 | -0.54(-1.56%) |
Mar 22, 2016 | 35.19 | 35.08 | 34.54 | 34.84 | 5,533,201 | -0.35(-1.01%) |
Mar 21, 2016 | 35.42 | 35.63 | 35.03 | 35.19 | 3,675,499 | -0.83(-2.30%) |
Mar 18, 2016 | 35.96 | 36.15 | 35.84 | 36.02 | 2,280,189 | +0.23(+0.65%) |
Mar 17, 2016 | 35.60 | 36.08 | 35.45 | 35.78 | 2,639,107 | +0.77(+2.19%) |
Mar 16, 2016 | 34.27 | 35.21 | 34.26 | 35.02 | 2,693,880 | +0.65(+1.89%) |
Mar 15, 2016 | 34.17 | 34.52 | 34.08 | 34.37 | 1,226,798 | -0.60(-1.72%) |
Mar 14, 2016 | 34.82 | 35.02 | 34.51 | 34.97 | 1,707,064 | -0.35(-0.99%) |
Mar 11, 2016 | 34.77 | 35.32 | 34.75 | 35.32 | 2,512,064 | +1.42(+4.18%) |
Mar 10, 2016 | 34.36 | 34.58 | 33.85 | 33.90 | 3,755,008 | -0.63(-1.83%) |
Mar 09, 2016 | 34.27 | 34.63 | 34.13 | 34.53 | 11,153,460 | +0.23(+0.67%) |
Mar 08, 2016 | 34.95 | 34.98 | 34.29 | 34.30 | 2,620,379 | -0.74(-2.12%) |
Mar 07, 2016 | 34.26 | 35.35 | 34.26 | 35.04 | 10,654,184 | -0.09(-0.25%) |
Mar 04, 2016 | 34.65 | 35.21 | 34.56 | 35.13 | 3,797,269 | +0.69(+2.00%) |
Mar 03, 2016 | 33.96 | 34.49 | 33.81 | 34.44 | 4,564,617 | +0.34(+1.00%) |
Mar 02, 2016 | 33.34 | 34.20 | 33.28 | 34.10 | 2,618,218 | +0.30(+0.88%) |
Mar 01, 2016 | 33.49 | 33.90 | 33.32 | 33.80 | 2,657,771 | +0.63(+1.90%) |
Feb 29, 2016 | 33.14 | 33.43 | 33.00 | 33.17 | 5,109,900 | +0.00(+0.00%) |
Feb 26, 2016 | 33.39 | 33.46 | 32.94 | 33.17 | 4,237,551 | +0.25(+0.77%) |
Feb 25, 2016 | 32.91 | 33.03 | 32.42 | 32.92 | 4,746,354 | +0.33(+1.00%) |
Feb 24, 2016 | 31.53 | 32.72 | 31.41 | 32.59 | 8,099,869 | +0.10(+0.30%) |
Feb 23, 2016 | 33.03 | 33.24 | 32.44 | 32.50 | 6,190,417 | -1.20(-3.57%) |
Feb 22, 2016 | 33.16 | 33.70 | 33.16 | 33.70 | 4,268,301 | +0.61(+1.84%) |
Feb 19, 2016 | 32.56 | 33.14 | 32.48 | 33.09 | 9,715,419 | +0.42(+1.29%) |
Feb 18, 2016 | 32.94 | 33.01 | 32.39 | 32.67 | 8,002,171 | +0.15(+0.46%) |
Feb 17, 2016 | 31.73 | 32.75 | 31.71 | 32.52 | 4,614,924 | +0.88(+2.79%) |
Feb 16, 2016 | 32.30 | 32.34 | 31.53 | 31.64 | 9,314,708 | -0.26(-0.81%) |
Feb 12, 2016 | 30.86 | 31.90 | 31.90 | 31.90 | 8,408,997 | +1.76(+5.83%) |
Feb 11, 2016 | 30.11 | 30.31 | 29.74 | 30.14 | 2,129,421 | -0.22(-0.73%) |
Feb 10, 2016 | 30.43 | 31.04 | 30.23 | 30.36 | 1,937,060 | -0.36(-1.16%) |
Feb 09, 2016 | 31.07 | 31.19 | 30.35 | 30.72 | 3,554,736 | -1.06(-3.34%) |
Feb 08, 2016 | 31.38 | 31.96 | 31.00 | 31.78 | 10,787,999 | -0.47(-1.47%) |
Feb 05, 2016 | 32.24 | 32.41 | 31.97 | 32.25 | 2,430,196 | -0.32(-0.98%) |
Feb 04, 2016 | 32.45 | 33.02 | 32.36 | 32.57 | 2,430,433 | +0.60(+1.88%) |
Feb 03, 2016 | 31.35 | 32.13 | 30.72 | 31.97 | 2,908,694 | +1.15(+3.73%) |
Feb 02, 2016 | 30.84 | 30.94 | 30.55 | 30.82 | 2,972,109 | -1.57(-4.83%) |
Feb 01, 2016 | 32.33 | 32.45 | 32.02 | 32.39 | 2,068,969 | -0.50(-1.51%) |
Jan 29, 2016 | 32.68 | 33.06 | 32.49 | 32.88 | 3,300,840 | +0.20(+0.61%) |
Jan 28, 2016 | 32.99 | 33.05 | 32.15 | 32.68 | 2,196,022 | +0.58(+1.80%) |
Jan 27, 2016 | 31.67 | 32.62 | 31.59 | 32.10 | 2,174,826 | +0.15(+0.46%) |
Jan 26, 2016 | 31.38 | 32.14 | 31.05 | 31.96 | 3,379,257 | +1.28(+4.18%) |
Jan 25, 2016 | 30.84 | 31.15 | 30.62 | 30.67 | 1,858,249 | -1.07(-3.37%) |
Jan 22, 2016 | 31.90 | 31.96 | 31.24 | 31.74 | 2,723,730 | +1.31(+4.32%) |
Jan 21, 2016 | 29.64 | 30.58 | 29.41 | 30.43 | 2,692,453 | +0.59(+1.99%) |
Jan 20, 2016 | 30.20 | 30.26 | 28.97 | 29.83 | 5,624,111 | -1.12(-3.62%) |
Jan 19, 2016 | 31.43 | 31.49 | 30.58 | 30.95 | 3,881,806 | +0.41(+1.34%) |
Jan 15, 2016 | 30.53 | 30.55 | 30.55 | 30.55 | 2,562,190 | -1.24(-3.90%) |
Jan 14, 2016 | 30.99 | 31.97 | 30.75 | 31.78 | 4,317,914 | +1.80(+5.99%) |
Jan 13, 2016 | 30.74 | 31.10 | 29.81 | 29.99 | 2,102,141 | -0.34(-1.12%) |
Jan 12, 2016 | 30.75 | 31.79 | 29.80 | 30.33 | 2,404,965 | +0.05(+0.17%) |
Jan 11, 2016 | 30.92 | 30.93 | 29.94 | 30.28 | 3,049,278 | +0.15(+0.49%) |
Jan 08, 2016 | 30.92 | 30.96 | 30.11 | 30.13 | 2,190,903 | -0.76(-2.45%) |
Jan 07, 2016 | 30.77 | 31.48 | 30.72 | 30.89 | 2,854,274 | -0.76(-2.39%) |
Jan 06, 2016 | 31.58 | 31.79 | 31.50 | 31.64 | 3,426,613 | -0.57(-1.77%) |
Jan 05, 2016 | 32.38 | 32.39 | 31.78 | 32.22 | 4,340,077 | -0.70(-2.14%) |