Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.17 | 42.71 | 41.99 | 42.34 | 1,626,251 | +0.21(+0.49%) |
Mar 30, 2016 | 42.64 | 42.70 | 42.04 | 42.13 | 2,126,667 | -0.37(-0.87%) |
Mar 29, 2016 | 42.68 | 42.99 | 42.42 | 42.50 | 2,249,682 | +0.10(+0.25%) |
Mar 28, 2016 | 42.23 | 42.68 | 42.02 | 42.40 | 1,353,385 | +0.25(+0.58%) |
Mar 24, 2016 | 41.38 | 42.15 | 42.15 | 42.15 | 2,802,399 | +0.86(+2.09%) |
Mar 23, 2016 | 40.08 | 41.81 | 38.31 | 41.29 | 12,014,897 | -2.38(-5.45%) |
Mar 22, 2016 | 43.33 | 43.71 | 43.00 | 43.67 | 693,166 | +0.12(+0.28%) |
Mar 21, 2016 | 43.32 | 43.73 | 43.15 | 43.54 | 655,644 | +0.02(+0.04%) |
Mar 18, 2016 | 43.22 | 43.55 | 42.77 | 43.52 | 775,297 | +0.30(+0.70%) |
Mar 17, 2016 | 43.15 | 43.33 | 42.78 | 43.22 | 676,418 | +0.17(+0.40%) |
Mar 16, 2016 | 42.96 | 43.27 | 42.68 | 43.05 | 569,993 | -0.09(-0.20%) |
Mar 15, 2016 | 43.25 | 43.51 | 43.01 | 43.14 | 771,016 | -0.25(-0.57%) |
Mar 14, 2016 | 43.17 | 43.57 | 42.96 | 43.38 | 678,214 | -0.04(-0.09%) |
Mar 11, 2016 | 43.23 | 43.73 | 43.05 | 43.42 | 772,223 | +0.37(+0.86%) |
Mar 10, 2016 | 43.29 | 43.51 | 42.85 | 43.05 | 593,801 | -0.07(-0.15%) |
Mar 09, 2016 | 42.78 | 43.22 | 42.62 | 43.12 | 1,055,737 | +0.35(+0.82%) |
Mar 08, 2016 | 42.41 | 42.96 | 42.24 | 42.77 | 1,225,192 | +0.30(+0.71%) |
Mar 07, 2016 | 42.27 | 42.79 | 42.06 | 42.46 | 931,210 | -0.06(-0.13%) |
Mar 04, 2016 | 42.04 | 42.68 | 41.68 | 42.52 | 606,196 | +0.45(+1.08%) |
Mar 03, 2016 | 42.09 | 42.24 | 41.70 | 42.06 | 674,593 | -0.13(-0.31%) |
Mar 02, 2016 | 42.17 | 42.33 | 41.60 | 42.20 | 902,330 | +0.59(+1.41%) |
Mar 01, 2016 | 41.22 | 41.88 | 40.95 | 41.61 | 767,812 | +0.68(+1.67%) |
Feb 29, 2016 | 41.15 | 41.45 | 40.85 | 40.93 | 1,167,233 | -0.08(-0.18%) |
Feb 26, 2016 | 41.78 | 42.08 | 40.96 | 41.00 | 1,255,080 | -0.07(-0.16%) |
Feb 25, 2016 | 40.33 | 41.67 | 40.28 | 41.07 | 1,400,680 | +0.99(+2.48%) |
Feb 24, 2016 | 39.64 | 40.48 | 39.51 | 40.07 | 1,396,952 | +0.25(+0.62%) |
Feb 23, 2016 | 39.27 | 39.92 | 39.27 | 39.83 | 731,426 | +0.41(+1.03%) |
Feb 22, 2016 | 39.31 | 39.77 | 39.19 | 39.42 | 852,829 | +0.15(+0.39%) |
Feb 19, 2016 | 38.31 | 39.53 | 38.06 | 39.27 | 995,662 | +0.93(+2.43%) |
Feb 18, 2016 | 38.68 | 39.02 | 38.34 | 38.34 | 853,089 | -0.28(-0.73%) |
Feb 17, 2016 | 38.62 | 39.03 | 38.18 | 38.62 | 987,509 | +0.16(+0.42%) |
Feb 16, 2016 | 38.23 | 38.67 | 37.68 | 38.46 | 549,167 | +0.37(+0.96%) |
Feb 12, 2016 | 38.03 | 38.09 | 38.09 | 38.09 | 594,575 | +0.44(+1.18%) |
Feb 11, 2016 | 38.00 | 38.18 | 37.07 | 37.65 | 1,128,953 | -0.78(-2.03%) |
Feb 10, 2016 | 37.64 | 38.93 | 37.50 | 38.43 | 1,139,093 | +0.87(+2.31%) |
Feb 09, 2016 | 37.33 | 37.83 | 37.09 | 37.56 | 969,165 | -0.18(-0.47%) |
Feb 08, 2016 | 38.94 | 39.04 | 37.28 | 37.74 | 1,365,829 | -1.38(-3.54%) |
Feb 05, 2016 | 39.89 | 40.28 | 38.99 | 39.13 | 1,789,123 | -0.86(-2.14%) |
Feb 04, 2016 | 40.91 | 41.08 | 39.85 | 39.98 | 1,263,468 | -1.21(-2.93%) |
Feb 03, 2016 | 40.59 | 41.19 | 40.56 | 41.19 | 999,974 | +0.73(+1.82%) |
Feb 02, 2016 | 40.37 | 40.73 | 40.15 | 40.45 | 1,052,463 | -0.10(-0.26%) |
Feb 01, 2016 | 40.05 | 40.76 | 40.02 | 40.56 | 1,168,949 | +0.17(+0.42%) |
Jan 29, 2016 | 39.44 | 40.39 | 39.25 | 40.39 | 922,677 | +1.10(+2.80%) |
Jan 28, 2016 | 39.41 | 39.79 | 39.05 | 39.29 | 481,860 | +0.08(+0.22%) |
Jan 27, 2016 | 39.10 | 39.79 | 39.10 | 39.20 | 912,879 | -0.11(-0.29%) |
Jan 26, 2016 | 38.87 | 39.60 | 38.86 | 39.32 | 1,085,072 | +0.41(+1.07%) |
Jan 25, 2016 | 39.65 | 39.86 | 38.78 | 38.90 | 767,442 | -0.73(-1.85%) |
Jan 22, 2016 | 38.61 | 39.80 | 38.40 | 39.64 | 1,189,071 | +1.37(+3.57%) |
Jan 21, 2016 | 39.34 | 39.34 | 37.51 | 38.27 | 1,762,721 | +0.35(+0.92%) |
Jan 20, 2016 | 38.50 | 38.61 | 36.91 | 37.92 | 2,346,638 | -0.89(-2.30%) |
Jan 19, 2016 | 39.43 | 39.66 | 38.64 | 38.82 | 1,620,070 | -0.47(-1.20%) |
Jan 15, 2016 | 38.92 | 39.29 | 39.29 | 39.29 | 1,354,599 | -0.39(-0.97%) |
Jan 14, 2016 | 40.37 | 40.54 | 39.63 | 39.67 | 1,502,133 | -0.83(-2.05%) |
Jan 13, 2016 | 41.98 | 42.13 | 40.23 | 40.50 | 973,527 | -1.35(-3.22%) |
Jan 12, 2016 | 42.38 | 42.38 | 40.98 | 41.85 | 1,530,469 | -0.24(-0.56%) |
Jan 11, 2016 | 41.54 | 42.11 | 40.51 | 42.08 | 2,164,765 | +1.62(+4.00%) |
Jan 08, 2016 | 40.45 | 40.82 | 40.12 | 40.46 | 1,298,699 | +0.20(+0.49%) |
Jan 07, 2016 | 40.01 | 40.45 | 39.91 | 40.27 | 1,196,041 | +0.00(+0.00%) |
Jan 06, 2016 | 39.58 | 40.66 | 39.55 | 40.27 | 2,790,565 | +0.36(+0.90%) |
Jan 05, 2016 | 39.03 | 40.06 | 38.79 | 39.91 | 1,023,316 | +0.12(+0.31%) |