Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.58 | 40.65 | 40.16 | 40.16 | 6,513,275 | -0.53(-1.30%) |
Mar 30, 2016 | 40.26 | 40.83 | 40.25 | 40.69 | 5,597,225 | +0.75(+1.88%) |
Mar 29, 2016 | 39.15 | 40.00 | 38.95 | 39.94 | 5,798,866 | +1.19(+3.07%) |
Mar 28, 2016 | 39.00 | 39.04 | 38.75 | 38.75 | 2,075,378 | -0.12(-0.31%) |
Mar 24, 2016 | 38.58 | 38.87 | 38.87 | 38.87 | 2,236,800 | -0.53(-1.35%) |
Mar 23, 2016 | 39.88 | 39.88 | 39.27 | 39.40 | 1,164,799 | -0.50(-1.25%) |
Mar 22, 2016 | 39.12 | 40.01 | 39.07 | 39.90 | 2,258,676 | -0.12(-0.30%) |
Mar 21, 2016 | 39.90 | 40.06 | 39.76 | 40.02 | 1,877,794 | +0.03(+0.08%) |
Mar 18, 2016 | 40.07 | 40.16 | 39.82 | 39.99 | 2,049,335 | -0.41(-1.01%) |
Mar 17, 2016 | 40.37 | 40.55 | 40.18 | 40.40 | 1,812,518 | -0.36(-0.88%) |
Mar 16, 2016 | 40.73 | 40.93 | 40.31 | 40.76 | 3,620,763 | -0.39(-0.95%) |
Mar 15, 2016 | 41.17 | 41.30 | 40.98 | 41.15 | 1,544,205 | -0.49(-1.18%) |
Mar 14, 2016 | 41.53 | 41.75 | 41.46 | 41.64 | 827,664 | +0.18(+0.43%) |
Mar 11, 2016 | 41.32 | 41.46 | 41.13 | 41.46 | 744,595 | +0.97(+2.40%) |
Mar 10, 2016 | 41.06 | 41.38 | 40.25 | 40.49 | 951,387 | +0.25(+0.62%) |
Mar 09, 2016 | 40.18 | 40.37 | 40.00 | 40.24 | 2,060,474 | +0.25(+0.63%) |
Mar 08, 2016 | 39.97 | 40.13 | 39.84 | 39.99 | 1,123,778 | +0.06(+0.15%) |
Mar 07, 2016 | 39.27 | 40.06 | 39.22 | 39.93 | 2,781,681 | +0.12(+0.30%) |
Mar 04, 2016 | 39.78 | 39.91 | 39.51 | 39.81 | 998,747 | +0.19(+0.48%) |
Mar 03, 2016 | 38.99 | 39.66 | 38.95 | 39.62 | 1,829,764 | -0.57(-1.42%) |
Mar 02, 2016 | 39.88 | 40.19 | 39.73 | 40.19 | 1,072,992 | -0.03(-0.07%) |
Mar 01, 2016 | 39.88 | 40.22 | 39.68 | 40.22 | 896,100 | +0.67(+1.69%) |
Feb 29, 2016 | 39.56 | 39.95 | 39.37 | 39.55 | 874,752 | -0.60(-1.49%) |
Feb 26, 2016 | 40.36 | 40.49 | 40.01 | 40.15 | 869,814 | -0.15(-0.37%) |
Feb 25, 2016 | 39.36 | 40.82 | 39.32 | 40.30 | 3,911,631 | +1.26(+3.23%) |
Feb 24, 2016 | 37.73 | 39.05 | 37.64 | 39.04 | 3,097,469 | +0.43(+1.11%) |
Feb 23, 2016 | 38.90 | 39.05 | 38.61 | 38.61 | 1,504,737 | -0.51(-1.30%) |
Feb 22, 2016 | 39.27 | 39.43 | 39.06 | 39.12 | 1,299,785 | +0.09(+0.23%) |
Feb 19, 2016 | 38.85 | 39.12 | 38.71 | 39.03 | 2,010,546 | -0.17(-0.43%) |
Feb 18, 2016 | 39.49 | 39.60 | 39.17 | 39.20 | 1,697,967 | -0.13(-0.33%) |
Feb 17, 2016 | 39.20 | 39.53 | 39.11 | 39.33 | 2,537,970 | +0.52(+1.34%) |
Feb 16, 2016 | 38.79 | 39.01 | 38.55 | 38.81 | 2,345,754 | -0.17(-0.44%) |
Feb 12, 2016 | 38.39 | 38.98 | 38.98 | 38.98 | 2,598,200 | +0.61(+1.59%) |
Feb 11, 2016 | 38.59 | 38.64 | 38.13 | 38.37 | 3,582,525 | -0.12(-0.31%) |
Feb 10, 2016 | 38.43 | 38.89 | 38.31 | 38.49 | 2,334,505 | -0.38(-0.98%) |
Feb 09, 2016 | 38.38 | 39.04 | 38.33 | 38.87 | 2,658,733 | -0.34(-0.87%) |
Feb 08, 2016 | 39.09 | 39.56 | 38.91 | 39.21 | 1,246,954 | -0.61(-1.53%) |
Feb 05, 2016 | 40.12 | 40.15 | 39.71 | 39.82 | 1,032,987 | -0.77(-1.90%) |
Feb 04, 2016 | 40.41 | 40.88 | 40.23 | 40.59 | 1,340,295 | -0.44(-1.07%) |
Feb 03, 2016 | 40.54 | 41.15 | 40.12 | 41.03 | 1,934,794 | +0.21(+0.51%) |
Feb 02, 2016 | 41.17 | 41.17 | 40.67 | 40.82 | 1,861,471 | -0.82(-1.97%) |
Feb 01, 2016 | 41.46 | 41.88 | 41.35 | 41.64 | 2,742,190 | +0.00(+0.00%) |
Jan 29, 2016 | 40.83 | 41.64 | 40.80 | 41.64 | 1,155,365 | +0.75(+1.83%) |
Jan 28, 2016 | 41.36 | 41.38 | 40.56 | 40.89 | 1,281,617 | -0.69(-1.66%) |
Jan 27, 2016 | 42.05 | 42.10 | 41.19 | 41.58 | 2,741,032 | -0.17(-0.41%) |
Jan 26, 2016 | 41.48 | 41.82 | 41.30 | 41.75 | 1,438,004 | +0.66(+1.61%) |
Jan 25, 2016 | 41.15 | 41.59 | 41.01 | 41.09 | 1,502,012 | -0.35(-0.84%) |
Jan 22, 2016 | 41.26 | 41.47 | 41.06 | 41.44 | 1,267,399 | +1.10(+2.73%) |
Jan 21, 2016 | 40.33 | 40.60 | 39.89 | 40.34 | 1,699,990 | +0.01(+0.02%) |
Jan 20, 2016 | 39.89 | 40.60 | 39.35 | 40.33 | 2,311,395 | -0.04(-0.10%) |
Jan 19, 2016 | 40.73 | 40.87 | 40.09 | 40.37 | 4,146,014 | +1.76(+4.56%) |
Jan 15, 2016 | 39.24 | 38.61 | 38.61 | 38.61 | 2,320,400 | -1.43(-3.57%) |
Jan 14, 2016 | 39.64 | 40.30 | 39.48 | 40.04 | 1,810,527 | +0.42(+1.06%) |
Jan 13, 2016 | 40.68 | 40.74 | 39.47 | 39.62 | 2,061,455 | -0.87(-2.15%) |
Jan 12, 2016 | 40.59 | 40.72 | 40.06 | 40.49 | 1,668,866 | +0.49(+1.23%) |
Jan 11, 2016 | 40.77 | 40.78 | 39.78 | 40.00 | 2,965,881 | -0.40(-0.99%) |
Jan 08, 2016 | 41.32 | 41.40 | 40.31 | 40.40 | 2,443,461 | -0.87(-2.11%) |
Jan 07, 2016 | 41.39 | 41.89 | 41.16 | 41.27 | 2,611,449 | -0.52(-1.24%) |
Jan 06, 2016 | 41.38 | 41.89 | 41.35 | 41.79 | 3,470,064 | -0.46(-1.09%) |
Jan 05, 2016 | 42.07 | 42.34 | 41.96 | 42.25 | 1,070,734 | +0.05(+0.12%) |