Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.97 | 41.31 | 40.68 | 40.91 | 781,298 | -0.15(-0.37%) |
Mar 30, 2016 | 41.63 | 41.78 | 40.81 | 41.06 | 965,752 | -0.19(-0.46%) |
Mar 29, 2016 | 40.24 | 41.37 | 39.82 | 41.25 | 1,038,617 | +0.96(+2.38%) |
Mar 28, 2016 | 40.32 | 40.44 | 39.82 | 40.29 | 404,921 | +0.06(+0.15%) |
Mar 24, 2016 | 39.87 | 40.23 | 40.23 | 40.23 | 635,500 | +0.15(+0.37%) |
Mar 23, 2016 | 40.76 | 40.77 | 39.84 | 40.08 | 704,148 | -0.78(-1.91%) |
Mar 22, 2016 | 41.41 | 41.65 | 40.41 | 40.86 | 1,202,280 | -0.60(-1.45%) |
Mar 21, 2016 | 40.84 | 41.68 | 40.84 | 41.46 | 1,623,601 | +0.52(+1.27%) |
Mar 18, 2016 | 40.82 | 41.28 | 40.61 | 40.94 | 1,383,792 | +0.04(+0.10%) |
Mar 17, 2016 | 39.85 | 41.07 | 39.46 | 40.90 | 1,193,155 | +1.05(+2.63%) |
Mar 16, 2016 | 39.76 | 40.30 | 39.28 | 39.85 | 896,737 | +0.01(+0.03%) |
Mar 15, 2016 | 40.36 | 40.67 | 39.46 | 39.84 | 1,206,928 | -0.91(-2.23%) |
Mar 14, 2016 | 40.63 | 40.98 | 40.36 | 40.75 | 1,442,173 | +0.28(+0.69%) |
Mar 11, 2016 | 40.20 | 40.58 | 39.81 | 40.47 | 1,115,805 | +0.60(+1.50%) |
Mar 10, 2016 | 39.64 | 40.14 | 39.29 | 39.87 | 1,855,789 | +0.23(+0.58%) |
Mar 09, 2016 | 39.16 | 39.71 | 39.00 | 39.64 | 1,490,066 | +0.73(+1.88%) |
Mar 08, 2016 | 39.05 | 39.53 | 38.11 | 38.91 | 2,502,612 | -0.39(-0.99%) |
Mar 07, 2016 | 38.45 | 40.01 | 38.28 | 39.30 | 2,382,696 | +0.67(+1.73%) |
Mar 04, 2016 | 38.04 | 39.02 | 38.04 | 38.63 | 1,232,075 | +0.71(+1.87%) |
Mar 03, 2016 | 37.29 | 38.09 | 37.25 | 37.92 | 997,022 | +0.40(+1.07%) |
Mar 02, 2016 | 37.17 | 37.58 | 36.64 | 37.52 | 564,354 | +0.29(+0.78%) |
Mar 01, 2016 | 37.32 | 37.64 | 36.83 | 37.23 | 695,430 | +0.26(+0.70%) |
Feb 29, 2016 | 37.25 | 37.25 | 36.58 | 36.97 | 1,561,261 | -0.42(-1.12%) |
Feb 26, 2016 | 36.82 | 37.54 | 36.69 | 37.39 | 772,039 | +0.85(+2.33%) |
Feb 25, 2016 | 35.68 | 36.69 | 35.63 | 36.54 | 983,348 | +1.09(+3.07%) |
Feb 24, 2016 | 35.14 | 35.55 | 34.35 | 35.45 | 1,626,050 | -0.86(-2.37%) |
Feb 23, 2016 | 36.37 | 36.73 | 36.06 | 36.31 | 907,755 | -0.45(-1.22%) |
Feb 22, 2016 | 36.95 | 37.50 | 36.59 | 36.76 | 1,196,328 | +0.26(+0.71%) |
Feb 19, 2016 | 37.33 | 37.37 | 36.41 | 36.50 | 1,181,725 | -1.08(-2.87%) |
Feb 18, 2016 | 37.24 | 37.99 | 36.90 | 37.58 | 1,180,928 | +0.31(+0.83%) |
Feb 17, 2016 | 36.92 | 38.24 | 36.64 | 37.27 | 1,422,858 | +0.54(+1.47%) |
Feb 16, 2016 | 36.05 | 36.91 | 35.71 | 36.73 | 1,211,425 | +1.26(+3.55%) |
Feb 12, 2016 | 34.39 | 35.47 | 35.47 | 35.47 | 952,500 | +1.53(+4.51%) |
Feb 11, 2016 | 33.90 | 34.77 | 33.39 | 33.94 | 1,613,104 | -0.34(-0.99%) |
Feb 10, 2016 | 34.44 | 34.99 | 34.06 | 34.28 | 1,246,427 | +0.15(+0.44%) |
Feb 09, 2016 | 33.75 | 34.51 | 33.53 | 34.13 | 1,397,130 | +0.00(+0.00%) |
Feb 08, 2016 | 35.80 | 35.82 | 33.32 | 34.13 | 1,658,685 | -2.11(-5.82%) |
Feb 05, 2016 | 36.58 | 37.60 | 36.16 | 36.24 | 1,547,114 | -0.41(-1.12%) |
Feb 04, 2016 | 35.33 | 36.69 | 35.05 | 36.65 | 1,931,246 | +1.20(+3.39%) |
Feb 03, 2016 | 35.04 | 36.02 | 34.58 | 35.45 | 1,736,110 | +0.60(+1.72%) |
Feb 02, 2016 | 35.20 | 36.63 | 33.23 | 34.85 | 3,501,173 | -2.16(-5.84%) |
Feb 01, 2016 | 36.20 | 37.21 | 35.79 | 37.01 | 2,320,768 | +0.63(+1.73%) |
Jan 29, 2016 | 34.66 | 36.57 | 34.66 | 36.38 | 2,110,264 | +1.83(+5.30%) |
Jan 28, 2016 | 34.61 | 34.91 | 33.77 | 34.55 | 1,404,073 | +0.43(+1.26%) |
Jan 27, 2016 | 34.77 | 35.12 | 33.97 | 34.12 | 1,370,974 | -0.91(-2.60%) |
Jan 26, 2016 | 33.64 | 35.72 | 33.64 | 35.03 | 2,087,823 | +1.57(+4.69%) |
Jan 25, 2016 | 34.97 | 34.98 | 33.15 | 33.46 | 2,986,253 | -1.54(-4.40%) |
Jan 22, 2016 | 36.20 | 36.41 | 33.12 | 35.00 | 4,697,201 | -1.10(-3.05%) |
Jan 21, 2016 | 36.46 | 37.29 | 35.98 | 36.10 | 1,236,621 | -0.47(-1.29%) |
Jan 20, 2016 | 35.86 | 37.02 | 34.57 | 36.57 | 1,545,102 | +0.19(+0.52%) |
Jan 19, 2016 | 36.47 | 37.03 | 36.07 | 36.38 | 1,540,244 | +0.42(+1.17%) |
Jan 15, 2016 | 35.67 | 35.96 | 35.96 | 35.96 | 1,782,600 | -0.54(-1.48%) |
Jan 14, 2016 | 36.68 | 37.11 | 35.49 | 36.50 | 1,723,666 | -0.14(-0.38%) |
Jan 13, 2016 | 38.98 | 39.50 | 36.50 | 36.64 | 2,559,826 | -2.45(-6.27%) |
Jan 12, 2016 | 37.16 | 40.64 | 36.93 | 39.09 | 3,585,963 | +2.67(+7.33%) |
Jan 11, 2016 | 36.66 | 36.80 | 35.59 | 36.42 | 1,648,788 | -0.16(-0.44%) |
Jan 08, 2016 | 37.10 | 37.41 | 36.52 | 36.58 | 1,396,180 | -0.37(-1.00%) |
Jan 07, 2016 | 37.43 | 37.90 | 36.47 | 36.95 | 2,303,316 | -1.25(-3.27%) |
Jan 06, 2016 | 39.46 | 39.69 | 38.07 | 38.20 | 1,698,509 | -1.86(-4.64%) |
Jan 05, 2016 | 39.80 | 40.15 | 38.80 | 40.06 | 1,726,999 | +0.29(+0.73%) |