Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.35 | 40.55 | 39.68 | 40.55 | 1,198,727 | +0.25(+0.63%) |
Mar 30, 2016 | 40.63 | 41.06 | 39.94 | 40.30 | 1,509,457 | +0.35(+0.89%) |
Mar 29, 2016 | 39.25 | 40.37 | 39.19 | 39.94 | 976,104 | +0.06(+0.16%) |
Mar 28, 2016 | 40.44 | 40.44 | 39.61 | 39.88 | 724,735 | -0.34(-0.85%) |
Mar 24, 2016 | 39.25 | 40.22 | 40.22 | 40.22 | 1,396,720 | +0.41(+1.02%) |
Mar 23, 2016 | 40.26 | 40.61 | 39.74 | 39.81 | 682,378 | -0.94(-2.30%) |
Mar 22, 2016 | 39.88 | 41.26 | 39.88 | 40.75 | 915,716 | +0.41(+1.01%) |
Mar 21, 2016 | 40.69 | 41.00 | 40.01 | 40.34 | 1,130,153 | -0.55(-1.34%) |
Mar 18, 2016 | 41.10 | 41.55 | 39.84 | 40.89 | 3,166,832 | -0.02(-0.04%) |
Mar 17, 2016 | 41.92 | 42.05 | 40.87 | 40.91 | 1,627,107 | -0.51(-1.24%) |
Mar 16, 2016 | 39.75 | 41.60 | 39.63 | 41.42 | 1,326,549 | +1.67(+4.21%) |
Mar 15, 2016 | 39.89 | 40.08 | 39.25 | 39.75 | 1,093,586 | -0.72(-1.78%) |
Mar 14, 2016 | 40.55 | 40.91 | 39.81 | 40.47 | 976,063 | -0.08(-0.20%) |
Mar 11, 2016 | 40.08 | 40.89 | 40.08 | 40.55 | 1,269,820 | +0.59(+1.47%) |
Mar 10, 2016 | 39.95 | 40.04 | 39.25 | 39.96 | 1,457,446 | +0.00(+0.00%) |
Mar 09, 2016 | 40.47 | 40.76 | 39.80 | 39.96 | 1,111,868 | +0.16(+0.40%) |
Mar 08, 2016 | 41.85 | 42.14 | 39.61 | 39.80 | 2,392,685 | -2.22(-5.29%) |
Mar 07, 2016 | 41.66 | 42.44 | 41.43 | 42.02 | 1,401,408 | +0.22(+0.54%) |
Mar 04, 2016 | 41.74 | 41.91 | 40.98 | 41.80 | 1,737,510 | +0.44(+1.07%) |
Mar 03, 2016 | 41.00 | 41.76 | 41.00 | 41.36 | 1,528,533 | +0.32(+0.79%) |
Mar 02, 2016 | 39.39 | 41.17 | 38.99 | 41.03 | 1,539,495 | +1.45(+3.66%) |
Mar 01, 2016 | 40.29 | 40.38 | 39.36 | 39.58 | 1,393,493 | -0.25(-0.62%) |
Feb 29, 2016 | 39.36 | 40.52 | 39.08 | 39.83 | 1,798,401 | +0.70(+1.79%) |
Feb 26, 2016 | 38.69 | 39.90 | 38.45 | 39.13 | 1,282,610 | +0.96(+2.52%) |
Feb 25, 2016 | 38.12 | 38.87 | 37.85 | 38.17 | 1,488,950 | -0.49(-1.27%) |
Feb 24, 2016 | 37.33 | 38.85 | 37.15 | 38.66 | 1,668,832 | +0.52(+1.36%) |
Feb 23, 2016 | 38.66 | 39.02 | 37.63 | 38.14 | 1,117,679 | -0.88(-2.27%) |
Feb 22, 2016 | 38.71 | 39.35 | 38.00 | 39.02 | 1,531,714 | +1.44(+3.83%) |
Feb 19, 2016 | 37.72 | 38.16 | 37.28 | 37.58 | 1,378,850 | -0.64(-1.68%) |
Feb 18, 2016 | 39.12 | 39.12 | 37.81 | 38.23 | 1,861,031 | -0.19(-0.51%) |
Feb 17, 2016 | 37.10 | 38.64 | 36.75 | 38.42 | 2,558,144 | +2.16(+5.95%) |
Feb 16, 2016 | 35.88 | 36.88 | 35.58 | 36.26 | 3,201,945 | +1.30(+3.71%) |
Feb 12, 2016 | 35.02 | 34.97 | 34.97 | 34.97 | 2,714,883 | +1.23(+3.63%) |
Feb 11, 2016 | 34.16 | 35.36 | 32.86 | 33.74 | 2,875,521 | -1.21(-3.46%) |
Feb 10, 2016 | 35.04 | 35.88 | 34.23 | 34.95 | 1,401,604 | -0.08(-0.22%) |
Feb 09, 2016 | 36.72 | 36.72 | 34.07 | 35.03 | 2,224,234 | -1.37(-3.76%) |
Feb 08, 2016 | 35.88 | 36.64 | 34.79 | 36.39 | 2,457,708 | +0.18(+0.50%) |
Feb 05, 2016 | 36.84 | 38.31 | 36.00 | 36.21 | 1,637,742 | -1.48(-3.92%) |
Feb 04, 2016 | 35.81 | 37.78 | 34.93 | 37.69 | 2,227,475 | +0.71(+1.93%) |
Feb 03, 2016 | 37.44 | 37.46 | 35.65 | 36.98 | 1,937,436 | -0.09(-0.23%) |
Feb 02, 2016 | 36.12 | 37.09 | 35.75 | 37.06 | 1,609,919 | -0.03(-0.08%) |
Feb 01, 2016 | 37.07 | 37.59 | 36.09 | 37.09 | 1,803,184 | -0.30(-0.79%) |
Jan 29, 2016 | 37.10 | 38.13 | 36.96 | 37.39 | 1,685,808 | +0.58(+1.57%) |
Jan 28, 2016 | 37.95 | 38.42 | 36.39 | 36.81 | 1,618,349 | +0.22(+0.60%) |
Jan 27, 2016 | 36.27 | 37.37 | 34.93 | 36.59 | 2,868,397 | +0.37(+1.01%) |
Jan 26, 2016 | 34.66 | 36.31 | 34.34 | 36.23 | 2,689,079 | +1.95(+5.69%) |
Jan 25, 2016 | 35.34 | 36.67 | 34.18 | 34.27 | 3,868,608 | -1.65(-4.60%) |
Jan 22, 2016 | 35.31 | 36.89 | 34.97 | 35.93 | 3,229,711 | +1.77(+5.18%) |
Jan 21, 2016 | 33.24 | 34.66 | 32.39 | 34.16 | 3,185,710 | +1.00(+3.00%) |
Jan 20, 2016 | 34.95 | 34.95 | 32.16 | 33.16 | 6,085,208 | -2.71(-7.56%) |
Jan 19, 2016 | 37.60 | 37.83 | 34.98 | 35.88 | 2,806,700 | -1.52(-4.06%) |
Jan 15, 2016 | 37.38 | 37.40 | 37.40 | 37.40 | 3,151,615 | -1.14(-2.95%) |
Jan 14, 2016 | 37.90 | 38.93 | 36.97 | 38.53 | 3,418,911 | +0.81(+2.16%) |
Jan 13, 2016 | 38.93 | 39.39 | 36.82 | 37.72 | 3,058,821 | -1.09(-2.82%) |
Jan 12, 2016 | 38.23 | 39.14 | 36.82 | 38.81 | 2,975,349 | +1.25(+3.33%) |
Jan 11, 2016 | 38.08 | 38.43 | 37.16 | 37.56 | 2,620,973 | -0.78(-2.03%) |
Jan 08, 2016 | 38.14 | 39.18 | 38.10 | 38.34 | 2,479,269 | +0.31(+0.81%) |
Jan 07, 2016 | 37.85 | 39.09 | 37.53 | 38.03 | 3,029,466 | -0.98(-2.52%) |
Jan 06, 2016 | 39.57 | 40.46 | 38.82 | 39.01 | 2,425,819 | -1.30(-3.23%) |
Jan 05, 2016 | 40.12 | 40.45 | 39.12 | 40.32 | 1,899,251 | +0.35(+0.87%) |