Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.13 | 44.25 | 43.85 | 44.08 | 1,017,294 | +0.09(+0.21%) |
Mar 30, 2016 | 44.26 | 44.44 | 43.97 | 43.99 | 809,532 | -0.07(-0.16%) |
Mar 29, 2016 | 43.83 | 44.22 | 43.65 | 44.07 | 916,188 | +0.05(+0.12%) |
Mar 28, 2016 | 44.75 | 44.76 | 43.83 | 44.01 | 885,265 | +0.06(+0.14%) |
Mar 24, 2016 | 43.62 | 43.95 | 43.95 | 43.95 | 1,497,589 | +0.14(+0.33%) |
Mar 23, 2016 | 43.74 | 43.95 | 43.39 | 43.80 | 1,165,431 | +0.11(+0.25%) |
Mar 22, 2016 | 43.63 | 43.94 | 43.28 | 43.70 | 1,327,083 | -0.09(-0.21%) |
Mar 21, 2016 | 43.80 | 43.98 | 41.93 | 43.79 | 1,719,611 | +0.00(+0.00%) |
Mar 18, 2016 | 44.05 | 44.24 | 43.61 | 43.79 | 3,152,211 | -0.24(-0.55%) |
Mar 17, 2016 | 43.49 | 44.58 | 43.14 | 44.03 | 1,772,380 | +0.68(+1.56%) |
Mar 16, 2016 | 43.23 | 43.43 | 42.73 | 43.35 | 1,794,865 | -0.11(-0.25%) |
Mar 15, 2016 | 42.98 | 43.60 | 42.75 | 43.46 | 1,152,529 | +0.29(+0.67%) |
Mar 14, 2016 | 43.25 | 43.41 | 42.69 | 43.17 | 2,173,511 | -0.23(-0.54%) |
Mar 11, 2016 | 43.35 | 43.95 | 43.22 | 43.41 | 2,079,649 | +0.24(+0.57%) |
Mar 10, 2016 | 42.87 | 43.32 | 42.40 | 43.16 | 1,680,086 | +0.36(+0.84%) |
Mar 09, 2016 | 42.68 | 43.19 | 42.51 | 42.80 | 2,135,119 | +0.16(+0.38%) |
Mar 08, 2016 | 42.37 | 42.96 | 42.03 | 42.64 | 2,304,393 | -0.05(-0.11%) |
Mar 07, 2016 | 41.76 | 42.77 | 41.60 | 42.68 | 1,609,367 | +0.30(+0.70%) |
Mar 04, 2016 | 42.24 | 42.75 | 42.05 | 42.39 | 1,233,926 | +0.26(+0.62%) |
Mar 03, 2016 | 41.61 | 42.28 | 41.22 | 42.12 | 1,413,283 | +0.42(+1.00%) |
Mar 02, 2016 | 41.91 | 41.99 | 41.33 | 41.71 | 2,121,690 | -0.10(-0.24%) |
Mar 01, 2016 | 41.63 | 41.99 | 41.31 | 41.81 | 1,707,229 | +0.46(+1.11%) |
Feb 29, 2016 | 41.62 | 41.86 | 41.33 | 41.35 | 1,502,758 | -0.27(-0.65%) |
Feb 26, 2016 | 41.55 | 41.98 | 41.37 | 41.62 | 985,533 | +0.15(+0.37%) |
Feb 25, 2016 | 41.33 | 41.53 | 41.00 | 41.47 | 1,074,670 | +0.40(+0.97%) |
Feb 24, 2016 | 40.37 | 41.31 | 40.28 | 41.07 | 2,212,918 | +0.25(+0.62%) |
Feb 23, 2016 | 39.69 | 41.51 | 39.39 | 40.81 | 3,592,285 | -1.41(-3.34%) |
Feb 22, 2016 | 42.45 | 42.87 | 42.09 | 42.22 | 2,445,717 | +0.05(+0.13%) |
Feb 19, 2016 | 42.14 | 42.28 | 41.74 | 42.17 | 1,232,572 | -0.04(-0.09%) |
Feb 18, 2016 | 42.31 | 42.63 | 42.01 | 42.21 | 1,049,589 | -0.06(-0.15%) |
Feb 17, 2016 | 42.31 | 42.64 | 42.09 | 42.27 | 1,301,399 | +0.20(+0.47%) |
Feb 16, 2016 | 41.69 | 42.21 | 41.09 | 42.07 | 1,246,851 | +0.79(+1.93%) |
Feb 12, 2016 | 40.85 | 41.28 | 41.28 | 41.28 | 2,078,534 | +0.91(+2.26%) |
Feb 11, 2016 | 40.13 | 40.66 | 39.86 | 40.36 | 1,770,940 | -0.34(-0.84%) |
Feb 10, 2016 | 41.60 | 41.76 | 40.67 | 40.71 | 1,391,590 | -0.75(-1.81%) |
Feb 09, 2016 | 41.33 | 41.64 | 40.95 | 41.46 | 2,528,438 | -0.14(-0.33%) |
Feb 08, 2016 | 40.86 | 41.69 | 40.72 | 41.59 | 2,307,446 | +0.18(+0.44%) |
Feb 05, 2016 | 41.36 | 41.54 | 41.07 | 41.41 | 1,946,882 | +0.05(+0.13%) |
Feb 04, 2016 | 40.07 | 41.40 | 40.07 | 41.36 | 1,467,603 | +1.28(+3.20%) |
Feb 03, 2016 | 40.38 | 40.62 | 39.87 | 40.07 | 1,917,639 | +0.04(+0.09%) |
Feb 02, 2016 | 40.42 | 40.76 | 39.90 | 40.04 | 1,953,247 | -0.75(-1.84%) |
Feb 01, 2016 | 40.59 | 40.96 | 40.28 | 40.79 | 1,856,899 | +0.04(+0.09%) |
Jan 29, 2016 | 40.45 | 40.87 | 40.11 | 40.75 | 2,859,837 | +0.58(+1.44%) |
Jan 28, 2016 | 39.88 | 40.27 | 39.60 | 40.17 | 1,676,787 | +0.38(+0.95%) |
Jan 27, 2016 | 39.84 | 40.26 | 39.54 | 39.79 | 1,616,183 | -0.12(-0.29%) |
Jan 26, 2016 | 39.00 | 40.08 | 39.00 | 39.91 | 1,590,863 | +0.98(+2.53%) |
Jan 25, 2016 | 39.13 | 39.32 | 38.83 | 38.93 | 1,756,240 | -0.50(-1.26%) |
Jan 22, 2016 | 39.64 | 40.06 | 38.97 | 39.42 | 1,988,760 | +0.23(+0.58%) |
Jan 21, 2016 | 39.13 | 39.54 | 38.80 | 39.20 | 2,735,826 | +0.11(+0.28%) |
Jan 20, 2016 | 38.24 | 39.32 | 38.23 | 39.09 | 3,398,959 | +0.30(+0.77%) |
Jan 19, 2016 | 38.61 | 39.16 | 38.34 | 38.79 | 2,461,542 | +0.68(+1.78%) |
Jan 15, 2016 | 36.99 | 38.11 | 38.11 | 38.11 | 4,519,563 | -0.90(-2.31%) |
Jan 14, 2016 | 38.67 | 39.40 | 38.20 | 39.02 | 2,841,936 | +0.52(+1.36%) |
Jan 13, 2016 | 39.22 | 39.48 | 38.21 | 38.49 | 1,417,553 | -0.79(-2.02%) |
Jan 12, 2016 | 39.11 | 39.34 | 38.65 | 39.29 | 1,692,513 | +0.46(+1.19%) |
Jan 11, 2016 | 38.84 | 39.20 | 38.30 | 38.83 | 2,815,675 | +0.19(+0.49%) |
Jan 08, 2016 | 38.53 | 39.11 | 38.44 | 38.64 | 2,797,087 | +0.11(+0.28%) |
Jan 07, 2016 | 37.45 | 38.75 | 36.58 | 38.53 | 5,228,735 | -0.89(-2.25%) |
Jan 06, 2016 | 39.74 | 40.04 | 39.34 | 39.41 | 1,435,399 | -0.82(-2.04%) |
Jan 05, 2016 | 39.79 | 40.34 | 39.51 | 40.24 | 2,572,496 | +0.26(+0.66%) |