Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.76 | 38.81 | 38.33 | 38.37 | 2,369,003 | -0.72(-1.85%) |
Mar 30, 2016 | 39.25 | 39.47 | 38.97 | 39.09 | 3,733,266 | +0.45(+1.16%) |
Mar 29, 2016 | 38.32 | 38.64 | 38.23 | 38.64 | 2,859,193 | +0.58(+1.53%) |
Mar 28, 2016 | 37.98 | 38.20 | 37.97 | 38.06 | 766,579 | +0.11(+0.29%) |
Mar 24, 2016 | 37.84 | 37.95 | 37.95 | 37.95 | 1,816,718 | -0.12(-0.32%) |
Mar 23, 2016 | 38.15 | 38.22 | 37.96 | 38.07 | 2,499,857 | +0.49(+1.30%) |
Mar 22, 2016 | 37.42 | 37.67 | 37.42 | 37.58 | 1,912,709 | -0.35(-0.93%) |
Mar 21, 2016 | 37.88 | 38.11 | 37.87 | 37.93 | 1,861,017 | -0.30(-0.79%) |
Mar 18, 2016 | 37.97 | 38.45 | 37.91 | 38.23 | 2,347,658 | -0.03(-0.07%) |
Mar 17, 2016 | 37.70 | 38.35 | 37.67 | 38.26 | 3,838,193 | +0.29(+0.77%) |
Mar 16, 2016 | 37.57 | 37.98 | 37.38 | 37.97 | 2,408,184 | -0.06(-0.16%) |
Mar 15, 2016 | 37.92 | 38.21 | 37.79 | 38.03 | 1,960,221 | +0.17(+0.45%) |
Mar 14, 2016 | 37.97 | 38.03 | 37.77 | 37.85 | 1,896,853 | -0.16(-0.43%) |
Mar 11, 2016 | 37.93 | 38.04 | 37.77 | 38.02 | 2,277,857 | +0.51(+1.35%) |
Mar 10, 2016 | 38.37 | 38.55 | 37.16 | 37.51 | 4,071,294 | -0.09(-0.25%) |
Mar 09, 2016 | 37.77 | 37.95 | 37.54 | 37.60 | 1,979,126 | +0.11(+0.30%) |
Mar 08, 2016 | 37.42 | 37.76 | 37.38 | 37.49 | 1,647,439 | +0.06(+0.16%) |
Mar 07, 2016 | 37.28 | 37.54 | 37.18 | 37.43 | 1,518,115 | -0.27(-0.73%) |
Mar 04, 2016 | 37.85 | 37.87 | 37.62 | 37.71 | 2,483,123 | +0.52(+1.39%) |
Mar 03, 2016 | 36.60 | 37.24 | 36.60 | 37.19 | 2,368,408 | +0.15(+0.42%) |
Mar 02, 2016 | 37.05 | 37.12 | 36.61 | 37.04 | 2,807,193 | -0.75(-1.98%) |
Mar 01, 2016 | 37.32 | 37.87 | 37.26 | 37.78 | 2,942,427 | +1.19(+3.26%) |
Feb 29, 2016 | 36.66 | 37.01 | 36.57 | 36.59 | 2,241,492 | -0.21(-0.58%) |
Feb 26, 2016 | 37.36 | 37.36 | 36.75 | 36.81 | 2,586,770 | -0.42(-1.13%) |
Feb 25, 2016 | 37.19 | 37.29 | 36.99 | 37.23 | 4,188,437 | +0.46(+1.26%) |
Feb 24, 2016 | 36.26 | 36.78 | 36.10 | 36.76 | 2,710,920 | -0.07(-0.19%) |
Feb 23, 2016 | 37.11 | 37.26 | 36.82 | 36.83 | 1,690,312 | -0.45(-1.20%) |
Feb 22, 2016 | 37.25 | 37.52 | 37.15 | 37.28 | 2,233,486 | +0.01(+0.02%) |
Feb 19, 2016 | 36.88 | 37.31 | 36.83 | 37.27 | 2,237,100 | +0.28(+0.77%) |
Feb 18, 2016 | 37.13 | 37.20 | 36.86 | 36.99 | 2,342,297 | -0.19(-0.51%) |
Feb 17, 2016 | 36.97 | 37.28 | 36.83 | 37.18 | 2,684,449 | +0.43(+1.17%) |
Feb 16, 2016 | 36.89 | 36.93 | 36.41 | 36.75 | 3,122,575 | +0.24(+0.66%) |
Feb 12, 2016 | 36.01 | 36.51 | 36.51 | 36.51 | 2,821,672 | +0.58(+1.60%) |
Feb 11, 2016 | 35.89 | 36.05 | 35.64 | 35.93 | 4,153,956 | -0.22(-0.62%) |
Feb 10, 2016 | 36.64 | 36.71 | 36.13 | 36.15 | 4,001,316 | -0.21(-0.57%) |
Feb 09, 2016 | 35.89 | 36.53 | 35.86 | 36.36 | 4,724,969 | -0.11(-0.31%) |
Feb 08, 2016 | 36.04 | 36.62 | 35.88 | 36.47 | 4,381,549 | -0.22(-0.61%) |
Feb 05, 2016 | 36.90 | 36.97 | 36.45 | 36.69 | 4,105,706 | -0.23(-0.63%) |
Feb 04, 2016 | 36.81 | 37.06 | 36.62 | 36.93 | 3,107,099 | -0.81(-2.14%) |
Feb 03, 2016 | 37.85 | 37.90 | 37.33 | 37.73 | 5,594,690 | +0.15(+0.39%) |
Feb 02, 2016 | 37.90 | 37.92 | 37.51 | 37.59 | 1,984,679 | -0.33(-0.88%) |
Feb 01, 2016 | 37.66 | 38.06 | 37.57 | 37.92 | 2,011,105 | +0.07(+0.18%) |
Jan 29, 2016 | 37.15 | 37.89 | 37.10 | 37.85 | 2,311,091 | +1.01(+2.75%) |
Jan 28, 2016 | 36.65 | 37.02 | 36.38 | 36.84 | 2,532,922 | +0.15(+0.42%) |
Jan 27, 2016 | 36.91 | 37.14 | 36.53 | 36.68 | 2,122,902 | +0.02(+0.05%) |
Jan 26, 2016 | 36.30 | 36.82 | 36.28 | 36.67 | 2,655,827 | +0.31(+0.84%) |
Jan 25, 2016 | 36.57 | 36.65 | 36.33 | 36.36 | 2,174,345 | +0.02(+0.05%) |
Jan 22, 2016 | 36.19 | 36.46 | 36.08 | 36.34 | 2,431,888 | +0.87(+2.45%) |
Jan 21, 2016 | 35.41 | 35.68 | 34.90 | 35.47 | 3,945,153 | +0.59(+1.69%) |
Jan 20, 2016 | 35.09 | 35.18 | 34.24 | 34.89 | 3,106,552 | -0.74(-2.08%) |
Jan 19, 2016 | 35.81 | 35.93 | 35.43 | 35.63 | 5,785,421 | +1.30(+3.80%) |
Jan 15, 2016 | 34.20 | 34.32 | 34.32 | 34.32 | 3,054,693 | -0.64(-1.83%) |
Jan 14, 2016 | 34.72 | 35.12 | 34.48 | 34.96 | 2,893,735 | +0.22(+0.64%) |
Jan 13, 2016 | 35.54 | 35.59 | 34.70 | 34.74 | 4,508,979 | -0.63(-1.78%) |
Jan 12, 2016 | 35.28 | 35.56 | 34.92 | 35.37 | 5,471,848 | +0.77(+2.22%) |
Jan 11, 2016 | 34.75 | 34.84 | 34.31 | 34.60 | 2,020,648 | +0.11(+0.32%) |
Jan 08, 2016 | 34.91 | 34.93 | 34.43 | 34.49 | 2,062,394 | -0.43(-1.22%) |
Jan 07, 2016 | 34.95 | 35.28 | 34.82 | 34.92 | 2,501,947 | -0.41(-1.16%) |
Jan 06, 2016 | 35.15 | 35.47 | 35.12 | 35.33 | 1,992,575 | -0.56(-1.57%) |
Jan 05, 2016 | 35.76 | 36.05 | 35.64 | 35.89 | 2,944,943 | -0.11(-0.31%) |