Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.17 | 34.65 | 33.85 | 34.12 | 284,882 | -0.06(-0.17%) |
Mar 30, 2016 | 35.13 | 35.13 | 33.68 | 34.17 | 437,219 | -0.16(-0.47%) |
Mar 29, 2016 | 34.32 | 34.49 | 33.93 | 34.33 | 299,276 | +0.31(+0.92%) |
Mar 28, 2016 | 33.66 | 34.48 | 33.66 | 34.02 | 269,633 | +0.48(+1.45%) |
Mar 24, 2016 | 33.74 | 33.54 | 33.54 | 33.54 | 210,671 | -0.27(-0.79%) |
Mar 23, 2016 | 34.03 | 34.50 | 33.74 | 33.80 | 301,934 | -0.44(-1.28%) |
Mar 22, 2016 | 34.57 | 35.01 | 34.13 | 34.24 | 210,154 | -0.36(-1.04%) |
Mar 21, 2016 | 34.58 | 34.85 | 34.46 | 34.60 | 397,589 | +0.08(+0.22%) |
Mar 18, 2016 | 34.37 | 34.97 | 33.96 | 34.52 | 607,888 | +0.32(+0.94%) |
Mar 17, 2016 | 33.68 | 34.38 | 33.18 | 34.20 | 395,087 | +0.44(+1.29%) |
Mar 16, 2016 | 33.06 | 33.79 | 33.04 | 33.76 | 418,359 | +0.44(+1.31%) |
Mar 15, 2016 | 32.50 | 33.36 | 32.18 | 33.33 | 582,001 | -0.62(-1.82%) |
Mar 14, 2016 | 34.29 | 34.61 | 33.46 | 33.94 | 739,290 | -0.69(-2.00%) |
Mar 11, 2016 | 36.11 | 37.53 | 33.33 | 34.64 | 2,645,470 | +0.24(+0.69%) |
Mar 10, 2016 | 35.31 | 35.41 | 33.91 | 34.40 | 725,566 | -0.69(-1.98%) |
Mar 09, 2016 | 35.71 | 36.02 | 34.47 | 35.09 | 543,773 | -0.40(-1.12%) |
Mar 08, 2016 | 35.16 | 36.34 | 35.16 | 35.49 | 681,176 | -0.05(-0.13%) |
Mar 07, 2016 | 35.37 | 35.99 | 34.25 | 35.54 | 455,334 | +0.02(+0.05%) |
Mar 04, 2016 | 34.93 | 35.83 | 34.80 | 35.52 | 427,038 | +0.36(+1.03%) |
Mar 03, 2016 | 35.16 | 35.23 | 34.05 | 35.16 | 687,087 | +0.00(+0.00%) |
Mar 02, 2016 | 34.21 | 35.17 | 33.92 | 35.16 | 482,863 | +0.62(+1.79%) |
Mar 01, 2016 | 33.81 | 34.56 | 33.41 | 34.54 | 271,072 | +0.81(+2.39%) |
Feb 29, 2016 | 33.97 | 34.51 | 33.63 | 33.74 | 388,557 | -0.15(-0.45%) |
Feb 26, 2016 | 34.26 | 34.50 | 33.58 | 33.89 | 410,120 | -0.22(-0.64%) |
Feb 25, 2016 | 33.51 | 34.25 | 32.91 | 34.11 | 416,248 | +0.67(+2.02%) |
Feb 24, 2016 | 33.00 | 33.52 | 32.26 | 33.43 | 391,888 | +0.19(+0.57%) |
Feb 23, 2016 | 32.21 | 33.30 | 32.08 | 33.24 | 489,859 | +1.03(+3.19%) |
Feb 22, 2016 | 32.20 | 32.86 | 32.05 | 32.21 | 398,419 | +0.23(+0.71%) |
Feb 19, 2016 | 32.62 | 33.07 | 31.60 | 31.99 | 289,219 | -0.79(-2.41%) |
Feb 18, 2016 | 32.97 | 33.88 | 31.83 | 32.78 | 434,035 | -0.34(-1.03%) |
Feb 17, 2016 | 31.55 | 33.37 | 31.55 | 33.12 | 579,795 | +1.75(+5.57%) |
Feb 16, 2016 | 29.76 | 31.46 | 29.73 | 31.37 | 633,797 | +2.01(+6.83%) |
Feb 12, 2016 | 28.89 | 29.36 | 29.36 | 29.36 | 297,487 | +0.66(+2.28%) |
Feb 11, 2016 | 28.90 | 29.93 | 28.23 | 28.71 | 331,940 | -0.69(-2.36%) |
Feb 10, 2016 | 29.95 | 30.20 | 29.34 | 29.40 | 246,559 | -0.43(-1.43%) |
Feb 09, 2016 | 29.71 | 30.02 | 29.35 | 29.83 | 365,019 | -0.11(-0.38%) |
Feb 08, 2016 | 30.17 | 30.31 | 29.68 | 29.94 | 688,959 | -0.48(-1.56%) |
Feb 05, 2016 | 31.04 | 31.54 | 29.82 | 30.42 | 776,484 | -0.66(-2.11%) |
Feb 04, 2016 | 30.46 | 31.13 | 30.09 | 31.07 | 457,228 | +0.37(+1.21%) |
Feb 03, 2016 | 30.63 | 30.86 | 30.04 | 30.70 | 376,614 | +0.23(+0.75%) |
Feb 02, 2016 | 30.54 | 31.08 | 30.25 | 30.48 | 436,897 | -0.22(-0.71%) |
Feb 01, 2016 | 30.28 | 30.77 | 29.66 | 30.69 | 340,275 | +0.13(+0.44%) |
Jan 29, 2016 | 29.16 | 30.73 | 29.16 | 30.56 | 416,792 | +1.40(+4.79%) |
Jan 28, 2016 | 29.41 | 29.61 | 28.96 | 29.16 | 232,527 | +0.16(+0.56%) |
Jan 27, 2016 | 29.38 | 29.40 | 28.66 | 29.00 | 363,766 | -0.42(-1.42%) |
Jan 26, 2016 | 28.63 | 29.49 | 28.55 | 29.42 | 316,565 | +0.86(+3.03%) |
Jan 25, 2016 | 28.51 | 29.20 | 28.12 | 28.56 | 366,538 | -0.13(-0.46%) |
Jan 22, 2016 | 28.68 | 28.71 | 27.90 | 28.69 | 330,616 | +0.08(+0.27%) |
Jan 21, 2016 | 28.29 | 29.18 | 28.12 | 28.61 | 312,313 | +0.45(+1.59%) |
Jan 20, 2016 | 27.02 | 28.53 | 26.83 | 28.17 | 387,640 | +0.69(+2.53%) |
Jan 19, 2016 | 28.51 | 28.54 | 26.99 | 27.47 | 370,654 | -0.84(-2.95%) |
Jan 15, 2016 | 27.44 | 28.31 | 28.31 | 28.31 | 617,388 | +0.18(+0.64%) |
Jan 14, 2016 | 27.91 | 28.59 | 27.03 | 28.13 | 343,989 | +0.31(+1.13%) |
Jan 13, 2016 | 28.80 | 29.08 | 27.51 | 27.82 | 292,283 | -0.95(-3.30%) |
Jan 12, 2016 | 28.83 | 28.92 | 27.85 | 28.77 | 593,228 | +0.34(+1.20%) |
Jan 11, 2016 | 28.07 | 28.59 | 27.57 | 28.42 | 439,985 | +0.57(+2.05%) |
Jan 08, 2016 | 28.96 | 29.37 | 27.81 | 27.85 | 522,932 | -1.03(-3.55%) |
Jan 07, 2016 | 27.51 | 29.09 | 27.27 | 28.88 | 425,934 | +0.70(+2.50%) |
Jan 06, 2016 | 29.03 | 29.20 | 28.02 | 28.18 | 474,911 | -1.14(-3.89%) |
Jan 05, 2016 | 28.92 | 29.52 | 28.58 | 29.32 | 617,191 | +0.49(+1.71%) |