Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.62 | 43.46 | 42.50 | 42.93 | 1,076,601 | +0.17(+0.40%) |
Mar 30, 2016 | 42.86 | 42.90 | 42.32 | 42.76 | 806,225 | +0.14(+0.32%) |
Mar 29, 2016 | 42.08 | 42.82 | 42.08 | 42.62 | 1,301,033 | +0.46(+1.10%) |
Mar 28, 2016 | 41.19 | 42.44 | 41.01 | 42.15 | 1,122,472 | +0.91(+2.21%) |
Mar 24, 2016 | 41.20 | 41.24 | 41.24 | 41.24 | 1,010,029 | -0.19(-0.46%) |
Mar 23, 2016 | 41.44 | 41.76 | 41.22 | 41.44 | 707,610 | -0.40(-0.96%) |
Mar 22, 2016 | 42.21 | 42.27 | 41.76 | 41.84 | 710,019 | -0.48(-1.14%) |
Mar 21, 2016 | 42.58 | 42.58 | 41.39 | 42.32 | 863,588 | -0.04(-0.09%) |
Mar 18, 2016 | 42.12 | 42.77 | 41.91 | 42.35 | 2,243,012 | +0.56(+1.35%) |
Mar 17, 2016 | 41.92 | 42.26 | 41.70 | 41.79 | 1,409,348 | -0.25(-0.61%) |
Mar 16, 2016 | 41.64 | 42.22 | 41.42 | 42.05 | 954,323 | +0.17(+0.41%) |
Mar 15, 2016 | 42.25 | 42.36 | 41.78 | 41.87 | 572,345 | -0.50(-1.18%) |
Mar 14, 2016 | 42.31 | 42.58 | 41.95 | 42.37 | 715,755 | +0.08(+0.19%) |
Mar 11, 2016 | 42.26 | 42.86 | 42.09 | 42.29 | 948,634 | +0.46(+1.09%) |
Mar 10, 2016 | 42.39 | 42.55 | 41.59 | 41.84 | 1,003,817 | -0.28(-0.67%) |
Mar 09, 2016 | 42.21 | 42.66 | 41.96 | 42.12 | 1,047,840 | -0.09(-0.22%) |
Mar 08, 2016 | 42.25 | 43.12 | 42.14 | 42.21 | 1,554,588 | -0.54(-1.26%) |
Mar 07, 2016 | 41.32 | 43.09 | 41.18 | 42.75 | 3,382,763 | -1.06(-2.43%) |
Mar 04, 2016 | 43.23 | 43.95 | 42.89 | 43.81 | 1,425,619 | +0.62(+1.43%) |
Mar 03, 2016 | 42.57 | 43.34 | 42.20 | 43.19 | 1,399,640 | +0.51(+1.19%) |
Mar 02, 2016 | 42.24 | 43.13 | 42.24 | 42.68 | 2,088,439 | +0.59(+1.40%) |
Mar 01, 2016 | 42.35 | 42.46 | 41.62 | 42.09 | 1,849,859 | -0.03(-0.06%) |
Feb 29, 2016 | 42.10 | 42.57 | 41.62 | 42.12 | 1,489,137 | -0.07(-0.17%) |
Feb 26, 2016 | 42.10 | 42.31 | 41.68 | 42.19 | 1,642,659 | +0.42(+1.02%) |
Feb 25, 2016 | 41.95 | 42.04 | 41.09 | 41.77 | 2,664,721 | -0.04(-0.09%) |
Feb 24, 2016 | 40.03 | 42.00 | 39.67 | 41.81 | 4,591,927 | +1.70(+4.24%) |
Feb 23, 2016 | 39.29 | 40.45 | 39.12 | 40.11 | 2,568,972 | +0.84(+2.14%) |
Feb 22, 2016 | 39.11 | 39.63 | 38.77 | 39.26 | 1,406,941 | +0.54(+1.40%) |
Feb 19, 2016 | 39.35 | 39.36 | 37.98 | 38.72 | 2,219,417 | -0.67(-1.70%) |
Feb 18, 2016 | 38.88 | 39.73 | 37.75 | 39.39 | 2,490,300 | -0.40(-1.00%) |
Feb 17, 2016 | 38.91 | 39.89 | 38.57 | 39.79 | 1,604,456 | +0.97(+2.49%) |
Feb 16, 2016 | 38.22 | 38.98 | 37.82 | 38.82 | 1,676,193 | +0.88(+2.31%) |
Feb 12, 2016 | 37.34 | 37.94 | 37.94 | 37.94 | 1,185,574 | +0.93(+2.52%) |
Feb 11, 2016 | 36.42 | 37.42 | 36.34 | 37.01 | 1,817,546 | +0.33(+0.89%) |
Feb 10, 2016 | 37.12 | 37.84 | 36.59 | 36.69 | 2,159,202 | -0.24(-0.66%) |
Feb 09, 2016 | 37.53 | 38.23 | 36.89 | 36.93 | 3,329,105 | -0.64(-1.70%) |
Feb 08, 2016 | 38.66 | 38.81 | 37.33 | 37.57 | 3,391,344 | -1.31(-3.36%) |
Feb 05, 2016 | 39.21 | 39.65 | 38.59 | 38.88 | 3,681,267 | -0.33(-0.85%) |
Feb 04, 2016 | 36.16 | 39.26 | 35.36 | 39.21 | 7,779,804 | +2.26(+6.12%) |
Feb 03, 2016 | 37.05 | 37.46 | 36.01 | 36.95 | 3,787,515 | +0.03(+0.07%) |
Feb 02, 2016 | 36.25 | 37.26 | 36.25 | 36.92 | 2,657,181 | +0.33(+0.91%) |
Feb 01, 2016 | 35.45 | 36.88 | 35.32 | 36.59 | 3,075,016 | +0.99(+2.79%) |
Jan 29, 2016 | 35.29 | 35.60 | 35.10 | 35.59 | 1,926,280 | +0.33(+0.92%) |
Jan 28, 2016 | 34.44 | 35.89 | 34.28 | 35.27 | 1,745,142 | +1.15(+3.37%) |
Jan 27, 2016 | 34.82 | 35.02 | 33.95 | 34.12 | 970,255 | -0.75(-2.15%) |
Jan 26, 2016 | 34.18 | 35.06 | 34.11 | 34.87 | 1,480,300 | +0.59(+1.71%) |
Jan 25, 2016 | 34.89 | 35.00 | 34.06 | 34.28 | 1,828,309 | -0.48(-1.38%) |
Jan 22, 2016 | 34.56 | 34.82 | 33.81 | 34.76 | 2,856,836 | +0.23(+0.65%) |
Jan 21, 2016 | 34.16 | 35.21 | 33.62 | 34.53 | 2,491,192 | +0.35(+1.03%) |
Jan 20, 2016 | 33.88 | 34.62 | 32.95 | 34.18 | 2,788,076 | -0.06(-0.18%) |
Jan 19, 2016 | 34.15 | 34.58 | 33.76 | 34.25 | 2,694,242 | +0.01(+0.03%) |
Jan 15, 2016 | 33.92 | 34.24 | 34.24 | 34.24 | 1,956,235 | -0.24(-0.71%) |
Jan 14, 2016 | 34.81 | 35.02 | 33.31 | 34.48 | 2,714,408 | -0.21(-0.60%) |
Jan 13, 2016 | 35.10 | 35.45 | 34.62 | 34.69 | 2,773,474 | -0.34(-0.98%) |
Jan 12, 2016 | 34.89 | 35.37 | 34.79 | 35.03 | 1,836,778 | +0.05(+0.15%) |
Jan 11, 2016 | 34.82 | 35.07 | 34.53 | 34.98 | 1,920,752 | +0.37(+1.07%) |
Jan 08, 2016 | 35.17 | 35.24 | 34.52 | 34.61 | 2,668,646 | +0.00(+0.00%) |
Jan 07, 2016 | 35.27 | 35.85 | 34.52 | 34.61 | 7,153,902 | -1.75(-4.82%) |
Jan 06, 2016 | 35.95 | 36.75 | 35.89 | 36.36 | 1,973,099 | +0.03(+0.07%) |
Jan 05, 2016 | 37.12 | 37.18 | 35.95 | 36.33 | 2,855,481 | -0.69(-1.86%) |