Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.05 | 38.18 | 37.55 | 37.84 | 3,877,964 | -0.14(-0.36%) |
Mar 30, 2016 | 38.07 | 38.52 | 37.72 | 37.98 | 2,726,534 | +0.01(+0.03%) |
Mar 29, 2016 | 36.69 | 38.14 | 36.38 | 37.97 | 4,868,416 | +1.37(+3.75%) |
Mar 28, 2016 | 36.53 | 36.75 | 36.31 | 36.59 | 2,639,962 | +0.04(+0.11%) |
Mar 24, 2016 | 36.41 | 36.55 | 36.55 | 36.55 | 6,857,900 | -0.07(-0.19%) |
Mar 23, 2016 | 36.72 | 36.81 | 35.83 | 36.62 | 3,327,856 | -0.21(-0.56%) |
Mar 22, 2016 | 36.45 | 36.96 | 36.41 | 36.83 | 3,170,438 | -0.07(-0.19%) |
Mar 21, 2016 | 36.98 | 37.04 | 36.46 | 36.90 | 2,771,389 | +0.41(+1.14%) |
Mar 18, 2016 | 36.89 | 37.17 | 36.31 | 36.48 | 5,461,056 | -0.23(-0.62%) |
Mar 17, 2016 | 36.73 | 37.07 | 36.52 | 36.71 | 4,815,176 | -0.02(-0.05%) |
Mar 16, 2016 | 36.36 | 36.79 | 36.04 | 36.73 | 5,000,221 | +0.41(+1.11%) |
Mar 15, 2016 | 36.32 | 36.48 | 35.82 | 36.33 | 3,580,464 | -0.32(-0.86%) |
Mar 14, 2016 | 37.05 | 37.12 | 36.25 | 36.64 | 4,397,169 | -0.65(-1.75%) |
Mar 11, 2016 | 37.38 | 37.69 | 37.02 | 37.29 | 6,667,593 | +0.18(+0.48%) |
Mar 10, 2016 | 38.02 | 38.28 | 37.02 | 37.12 | 5,242,231 | -0.62(-1.65%) |
Mar 09, 2016 | 38.53 | 38.56 | 37.70 | 37.74 | 6,132,721 | -0.74(-1.93%) |
Mar 08, 2016 | 38.15 | 38.63 | 37.87 | 38.48 | 4,928,790 | +0.31(+0.80%) |
Mar 07, 2016 | 37.78 | 38.73 | 37.78 | 38.17 | 4,517,901 | +0.16(+0.42%) |
Mar 04, 2016 | 38.65 | 39.03 | 37.92 | 38.02 | 3,488,885 | -0.48(-1.26%) |
Mar 03, 2016 | 39.02 | 39.31 | 38.30 | 38.50 | 7,060,015 | +0.20(+0.52%) |
Mar 02, 2016 | 38.07 | 38.35 | 37.23 | 38.30 | 2,575,186 | +0.12(+0.31%) |
Mar 01, 2016 | 36.58 | 38.22 | 36.55 | 38.18 | 4,275,968 | +1.53(+4.18%) |
Feb 29, 2016 | 37.03 | 37.56 | 36.64 | 36.65 | 4,439,751 | -0.37(-0.99%) |
Feb 26, 2016 | 36.91 | 37.32 | 36.13 | 37.02 | 4,772,523 | -0.88(-2.32%) |
Feb 25, 2016 | 36.55 | 37.98 | 36.45 | 37.90 | 4,365,454 | +1.56(+4.30%) |
Feb 24, 2016 | 35.72 | 36.55 | 35.38 | 36.34 | 8,051,711 | +0.57(+1.60%) |
Feb 23, 2016 | 35.37 | 35.96 | 35.09 | 35.76 | 2,861,288 | +0.37(+1.03%) |
Feb 22, 2016 | 35.13 | 35.55 | 34.85 | 35.40 | 5,004,999 | +0.87(+2.52%) |
Feb 19, 2016 | 35.89 | 36.20 | 34.44 | 34.53 | 5,351,519 | -1.66(-4.59%) |
Feb 18, 2016 | 36.66 | 36.99 | 36.01 | 36.19 | 4,053,790 | -0.22(-0.60%) |
Feb 17, 2016 | 37.85 | 37.85 | 35.43 | 36.41 | 9,824,059 | +0.40(+1.10%) |
Feb 16, 2016 | 35.35 | 36.09 | 34.63 | 36.01 | 4,476,573 | +1.32(+3.82%) |
Feb 12, 2016 | 34.17 | 34.69 | 34.69 | 34.69 | 3,239,715 | +1.07(+3.17%) |
Feb 11, 2016 | 33.37 | 34.00 | 33.19 | 33.62 | 4,008,941 | -0.53(-1.56%) |
Feb 10, 2016 | 33.90 | 34.77 | 33.31 | 34.15 | 3,822,305 | +0.67(+2.01%) |
Feb 09, 2016 | 33.34 | 33.97 | 32.83 | 33.48 | 8,314,367 | -0.07(-0.21%) |
Feb 08, 2016 | 34.99 | 35.10 | 33.17 | 33.55 | 6,813,998 | -1.68(-4.77%) |
Feb 05, 2016 | 38.58 | 38.61 | 34.96 | 35.23 | 7,646,914 | -3.00(-7.86%) |
Feb 04, 2016 | 38.35 | 38.52 | 37.29 | 38.23 | 3,824,967 | +0.36(+0.94%) |
Feb 03, 2016 | 39.07 | 39.51 | 36.78 | 37.88 | 5,202,466 | -0.92(-2.37%) |
Feb 02, 2016 | 39.55 | 39.76 | 38.52 | 38.80 | 3,011,103 | -1.30(-3.25%) |
Feb 01, 2016 | 39.56 | 40.16 | 38.98 | 40.10 | 3,690,549 | +0.43(+1.10%) |
Jan 29, 2016 | 38.96 | 39.69 | 38.38 | 39.67 | 3,610,332 | +1.46(+3.83%) |
Jan 28, 2016 | 38.17 | 38.43 | 37.70 | 38.20 | 1,435,886 | +0.17(+0.44%) |
Jan 27, 2016 | 38.94 | 39.01 | 37.89 | 38.04 | 2,332,262 | -0.92(-2.36%) |
Jan 26, 2016 | 37.71 | 39.20 | 37.51 | 38.95 | 2,751,852 | +1.52(+4.06%) |
Jan 25, 2016 | 37.51 | 38.50 | 37.05 | 37.43 | 3,064,288 | +0.04(+0.11%) |
Jan 22, 2016 | 37.40 | 37.60 | 37.04 | 37.39 | 4,004,100 | +0.74(+2.02%) |
Jan 21, 2016 | 36.95 | 37.50 | 36.33 | 36.65 | 3,876,656 | -0.26(-0.70%) |
Jan 20, 2016 | 36.70 | 37.21 | 35.07 | 36.91 | 4,873,188 | -0.29(-0.77%) |
Jan 19, 2016 | 37.67 | 37.77 | 36.99 | 37.20 | 3,088,518 | -0.14(-0.37%) |
Jan 15, 2016 | 37.53 | 37.33 | 37.33 | 37.33 | 5,201,197 | -1.58(-4.06%) |
Jan 14, 2016 | 38.27 | 39.24 | 37.53 | 38.91 | 3,482,828 | +0.53(+1.39%) |
Jan 13, 2016 | 39.68 | 39.96 | 38.36 | 38.38 | 3,665,743 | -1.20(-3.02%) |
Jan 12, 2016 | 39.35 | 39.64 | 38.90 | 39.58 | 3,906,199 | +0.38(+0.96%) |
Jan 11, 2016 | 39.48 | 39.50 | 38.70 | 39.20 | 3,939,422 | -0.20(-0.50%) |
Jan 08, 2016 | 40.37 | 40.73 | 39.30 | 39.40 | 3,555,856 | -0.62(-1.56%) |
Jan 07, 2016 | 38.90 | 40.19 | 38.80 | 40.02 | 8,190,212 | +0.45(+1.15%) |
Jan 06, 2016 | 39.08 | 39.89 | 38.86 | 39.57 | 7,331,222 | -0.17(-0.42%) |
Jan 05, 2016 | 38.43 | 40.01 | 38.29 | 39.73 | 5,621,947 | +1.25(+3.26%) |