Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.43 | 43.65 | 42.94 | 43.39 | 540,887 | -0.15(-0.34%) |
Mar 30, 2016 | 43.47 | 43.76 | 42.43 | 43.54 | 558,350 | +0.20(+0.45%) |
Mar 29, 2016 | 42.69 | 43.36 | 41.51 | 43.35 | 757,533 | +0.69(+1.62%) |
Mar 28, 2016 | 42.50 | 42.81 | 41.08 | 42.66 | 413,274 | +0.20(+0.46%) |
Mar 24, 2016 | 42.13 | 42.46 | 42.46 | 42.46 | 802,546 | -0.01(-0.02%) |
Mar 23, 2016 | 42.96 | 43.34 | 42.15 | 42.47 | 568,708 | -0.67(-1.56%) |
Mar 22, 2016 | 42.81 | 43.63 | 40.90 | 43.14 | 847,375 | +0.26(+0.61%) |
Mar 21, 2016 | 42.83 | 42.83 | 42.51 | 42.88 | 826,362 | -0.19(-0.43%) |
Mar 18, 2016 | 42.33 | 43.21 | 42.16 | 43.07 | 1,868,750 | +0.50(+1.18%) |
Mar 17, 2016 | 42.24 | 42.97 | 42.08 | 42.56 | 534,628 | +0.36(+0.86%) |
Mar 16, 2016 | 41.83 | 42.39 | 41.82 | 42.20 | 341,508 | +0.34(+0.80%) |
Mar 15, 2016 | 41.64 | 42.25 | 41.37 | 41.86 | 514,333 | -0.07(-0.18%) |
Mar 14, 2016 | 42.14 | 42.23 | 41.75 | 41.94 | 628,290 | -0.34(-0.82%) |
Mar 11, 2016 | 42.25 | 42.59 | 40.37 | 42.28 | 415,576 | +0.33(+0.78%) |
Mar 10, 2016 | 42.73 | 43.66 | 41.48 | 41.96 | 461,341 | -0.52(-1.23%) |
Mar 09, 2016 | 42.45 | 43.03 | 41.77 | 42.48 | 472,192 | +0.21(+0.51%) |
Mar 08, 2016 | 43.60 | 43.60 | 42.21 | 42.26 | 782,084 | -1.50(-3.43%) |
Mar 07, 2016 | 43.65 | 44.26 | 43.03 | 43.76 | 601,264 | -0.15(-0.34%) |
Mar 04, 2016 | 43.02 | 43.95 | 42.63 | 43.91 | 745,873 | +0.84(+1.95%) |
Mar 03, 2016 | 42.81 | 43.16 | 41.86 | 43.08 | 524,575 | +0.07(+0.17%) |
Mar 02, 2016 | 42.89 | 43.23 | 42.56 | 43.00 | 518,427 | -0.07(-0.17%) |
Mar 01, 2016 | 42.05 | 43.09 | 41.77 | 43.08 | 1,084,282 | +1.23(+2.94%) |
Feb 29, 2016 | 41.77 | 42.35 | 41.49 | 41.84 | 1,032,501 | -0.03(-0.07%) |
Feb 26, 2016 | 41.28 | 42.00 | 40.92 | 41.87 | 879,586 | +0.74(+1.80%) |
Feb 25, 2016 | 40.37 | 41.15 | 39.99 | 41.13 | 728,481 | +0.81(+2.01%) |
Feb 24, 2016 | 39.64 | 40.41 | 39.13 | 40.32 | 552,386 | +0.21(+0.53%) |
Feb 23, 2016 | 40.28 | 40.86 | 39.99 | 40.11 | 506,778 | -0.46(-1.15%) |
Feb 22, 2016 | 40.30 | 40.81 | 39.92 | 40.57 | 455,725 | +0.60(+1.51%) |
Feb 19, 2016 | 40.09 | 40.36 | 39.27 | 39.97 | 708,394 | -0.21(-0.53%) |
Feb 18, 2016 | 40.32 | 40.83 | 39.88 | 40.18 | 1,045,031 | -0.06(-0.14%) |
Feb 17, 2016 | 40.25 | 40.59 | 39.90 | 40.24 | 1,476,666 | +0.38(+0.96%) |
Feb 16, 2016 | 39.66 | 39.99 | 39.35 | 39.86 | 685,090 | +0.63(+1.61%) |
Feb 12, 2016 | 39.50 | 39.23 | 39.23 | 39.23 | 560,843 | +0.15(+0.38%) |
Feb 11, 2016 | 38.73 | 39.38 | 37.48 | 39.08 | 612,356 | -0.46(-1.15%) |
Feb 10, 2016 | 39.24 | 40.17 | 39.11 | 39.53 | 1,012,678 | +0.58(+1.48%) |
Feb 09, 2016 | 39.97 | 40.93 | 38.82 | 38.96 | 1,489,661 | -1.58(-3.90%) |
Feb 08, 2016 | 40.58 | 41.13 | 39.03 | 40.54 | 1,227,653 | -0.64(-1.56%) |
Feb 05, 2016 | 41.04 | 41.72 | 40.26 | 41.18 | 1,383,654 | -0.31(-0.74%) |
Feb 04, 2016 | 42.18 | 42.30 | 40.58 | 41.48 | 1,262,503 | -0.39(-0.93%) |
Feb 03, 2016 | 41.32 | 43.38 | 39.98 | 41.87 | 2,021,841 | +1.91(+4.79%) |
Feb 02, 2016 | 40.58 | 40.99 | 39.49 | 39.96 | 982,857 | -1.13(-2.76%) |
Feb 01, 2016 | 40.41 | 41.33 | 39.99 | 41.09 | 1,040,156 | +0.16(+0.39%) |
Jan 29, 2016 | 41.28 | 41.94 | 40.51 | 40.94 | 2,423,690 | -0.07(-0.16%) |
Jan 28, 2016 | 40.91 | 41.08 | 40.23 | 41.00 | 753,266 | +0.54(+1.33%) |
Jan 27, 2016 | 40.35 | 40.87 | 39.96 | 40.46 | 649,011 | -0.13(-0.32%) |
Jan 26, 2016 | 39.97 | 40.66 | 39.73 | 40.59 | 658,926 | +0.69(+1.72%) |
Jan 25, 2016 | 40.13 | 40.26 | 39.63 | 39.90 | 999,480 | -0.33(-0.83%) |
Jan 22, 2016 | 39.24 | 40.42 | 39.11 | 40.24 | 848,258 | +1.46(+3.76%) |
Jan 21, 2016 | 39.42 | 40.01 | 38.32 | 38.78 | 1,392,187 | -0.59(-1.49%) |
Jan 20, 2016 | 38.27 | 39.96 | 36.87 | 39.37 | 1,624,488 | +0.35(+0.91%) |
Jan 19, 2016 | 39.11 | 41.01 | 38.33 | 39.01 | 1,271,534 | -0.91(-2.28%) |
Jan 15, 2016 | 39.40 | 39.92 | 39.92 | 39.92 | 2,656,151 | -0.68(-1.67%) |
Jan 14, 2016 | 39.62 | 40.83 | 39.38 | 40.60 | 955,500 | +1.17(+2.97%) |
Jan 13, 2016 | 41.61 | 41.70 | 39.33 | 39.43 | 1,394,622 | -1.96(-4.74%) |
Jan 12, 2016 | 41.13 | 41.73 | 40.20 | 41.39 | 1,313,357 | +0.80(+1.97%) |
Jan 11, 2016 | 41.32 | 41.71 | 40.11 | 40.59 | 1,308,381 | -0.78(-1.89%) |
Jan 08, 2016 | 42.43 | 42.77 | 41.25 | 41.37 | 535,961 | -0.68(-1.61%) |
Jan 07, 2016 | 43.01 | 43.48 | 42.04 | 42.05 | 772,684 | -1.89(-4.29%) |
Jan 06, 2016 | 43.21 | 44.31 | 43.13 | 43.94 | 667,579 | +0.32(+0.72%) |
Jan 05, 2016 | 43.51 | 44.11 | 43.39 | 43.62 | 443,507 | +0.08(+0.19%) |