Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,648 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,874 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,986 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,543 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,059 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,763 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,869 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,253 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,183 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,305 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,755 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,420 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,351 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,093 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,848 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,857 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,071 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,041 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,072 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,748 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,287 | +0.03(+0.07%) |
Mar 01, 2016 | 34.15 | 34.47 | 33.77 | 34.37 | 10,639,436 | +0.60(+1.78%) |
Feb 29, 2016 | 33.59 | 34.24 | 33.51 | 33.77 | 12,766,488 | +0.39(+1.17%) |
Feb 26, 2016 | 33.47 | 33.80 | 33.17 | 33.38 | 7,531,359 | -0.01(-0.03%) |
Feb 25, 2016 | 32.90 | 33.43 | 32.79 | 33.39 | 9,022,273 | +0.64(+1.96%) |
Feb 24, 2016 | 32.53 | 32.81 | 32.24 | 32.75 | 8,184,863 | -0.07(-0.21%) |
Feb 23, 2016 | 32.26 | 32.97 | 32.09 | 32.81 | 7,115,858 | +0.43(+1.33%) |
Feb 22, 2016 | 32.24 | 32.52 | 32.03 | 32.38 | 6,558,107 | +0.38(+1.19%) |
Feb 19, 2016 | 31.98 | 32.26 | 31.66 | 32.00 | 8,199,458 | -0.20(-0.63%) |
Feb 18, 2016 | 33.00 | 33.21 | 31.90 | 32.20 | 13,626,157 | -1.15(-3.45%) |
Feb 17, 2016 | 32.58 | 33.47 | 32.49 | 33.36 | 9,156,785 | +0.79(+2.42%) |
Feb 16, 2016 | 32.70 | 33.02 | 32.26 | 32.57 | 8,044,698 | +0.14(+0.42%) |
Feb 12, 2016 | 31.43 | 32.43 | 32.43 | 32.43 | 8,895,853 | +1.61(+5.22%) |
Feb 11, 2016 | 30.82 | 31.30 | 30.28 | 30.83 | 11,333,300 | -0.36(-1.14%) |
Feb 10, 2016 | 31.09 | 31.95 | 31.02 | 31.18 | 10,767,051 | +0.19(+0.61%) |
Feb 09, 2016 | 30.59 | 31.30 | 30.59 | 30.99 | 13,689,209 | -0.08(-0.24%) |
Feb 08, 2016 | 31.29 | 31.34 | 29.89 | 31.07 | 18,615,984 | -0.68(-2.15%) |
Feb 05, 2016 | 32.91 | 33.02 | 31.61 | 31.75 | 11,584,236 | -1.12(-3.41%) |
Feb 04, 2016 | 33.51 | 33.66 | 32.78 | 32.87 | 8,655,834 | -1.03(-3.04%) |
Feb 03, 2016 | 33.99 | 34.15 | 33.38 | 33.90 | 10,096,210 | +0.03(+0.07%) |
Feb 02, 2016 | 33.54 | 33.94 | 33.34 | 33.88 | 9,614,360 | +0.03(+0.10%) |
Feb 01, 2016 | 32.69 | 33.96 | 32.58 | 33.84 | 12,945,156 | +1.10(+3.35%) |
Jan 29, 2016 | 32.06 | 32.77 | 31.97 | 32.75 | 9,745,738 | +0.84(+2.62%) |
Jan 28, 2016 | 31.67 | 32.05 | 31.45 | 31.91 | 10,077,343 | +0.30(+0.96%) |
Jan 27, 2016 | 31.13 | 31.97 | 31.06 | 31.61 | 12,126,227 | +0.57(+1.85%) |
Jan 26, 2016 | 30.93 | 31.18 | 30.80 | 31.03 | 8,708,812 | +0.09(+0.30%) |
Jan 25, 2016 | 31.44 | 31.52 | 30.86 | 30.94 | 12,878,838 | -0.38(-1.21%) |
Jan 22, 2016 | 31.68 | 31.97 | 31.07 | 31.32 | 15,675,672 | -0.03(-0.08%) |
Jan 21, 2016 | 31.95 | 31.95 | 31.15 | 31.34 | 11,367,216 | -0.59(-1.85%) |
Jan 20, 2016 | 31.79 | 32.13 | 30.75 | 31.94 | 13,385,239 | -0.29(-0.89%) |
Jan 19, 2016 | 32.61 | 32.76 | 31.88 | 32.22 | 8,077,880 | -0.25(-0.78%) |
Jan 15, 2016 | 32.21 | 32.48 | 32.48 | 32.48 | 10,701,409 | -0.46(-1.38%) |
Jan 14, 2016 | 33.40 | 33.43 | 32.26 | 32.93 | 12,395,039 | -0.14(-0.43%) |
Jan 13, 2016 | 34.77 | 34.88 | 33.02 | 33.07 | 15,648,696 | -1.72(-4.95%) |
Jan 12, 2016 | 35.04 | 35.18 | 34.31 | 34.80 | 8,675,124 | -0.03(-0.10%) |
Jan 11, 2016 | 34.66 | 34.96 | 34.48 | 34.83 | 7,592,810 | +0.41(+1.18%) |
Jan 08, 2016 | 34.81 | 34.89 | 34.30 | 34.42 | 9,755,531 | -0.23(-0.66%) |
Jan 07, 2016 | 34.87 | 35.03 | 34.49 | 34.65 | 11,179,511 | -0.83(-2.33%) |
Jan 06, 2016 | 35.23 | 35.79 | 35.23 | 35.48 | 11,618,168 | -0.03(-0.10%) |
Jan 05, 2016 | 34.84 | 35.53 | 34.81 | 35.51 | 8,686,687 | +0.78(+2.26%) |