Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.51 | 38.87 | 38.26 | 38.50 | 1,208,394 | -0.19(-0.49%) |
Mar 30, 2016 | 38.56 | 38.90 | 38.37 | 38.69 | 1,602,335 | +0.17(+0.44%) |
Mar 29, 2016 | 36.85 | 38.66 | 36.56 | 38.52 | 2,166,636 | +1.65(+4.48%) |
Mar 28, 2016 | 36.96 | 37.12 | 36.30 | 36.87 | 1,082,909 | +0.05(+0.14%) |
Mar 24, 2016 | 36.84 | 36.82 | 36.82 | 36.82 | 1,807,100 | -0.03(-0.08%) |
Mar 23, 2016 | 37.87 | 38.05 | 36.72 | 36.85 | 1,638,006 | -1.07(-2.82%) |
Mar 22, 2016 | 37.78 | 37.95 | 37.40 | 37.92 | 1,334,576 | -0.18(-0.47%) |
Mar 21, 2016 | 37.73 | 38.28 | 37.65 | 38.10 | 1,314,394 | +0.05(+0.13%) |
Mar 18, 2016 | 38.09 | 38.77 | 37.70 | 38.05 | 2,281,146 | +0.12(+0.32%) |
Mar 17, 2016 | 37.50 | 38.15 | 37.05 | 37.93 | 2,068,378 | +0.34(+0.90%) |
Mar 16, 2016 | 36.15 | 37.59 | 36.02 | 37.59 | 2,627,361 | +1.28(+3.53%) |
Mar 15, 2016 | 36.52 | 36.60 | 35.93 | 36.31 | 1,636,326 | -0.48(-1.30%) |
Mar 14, 2016 | 35.98 | 36.95 | 35.53 | 36.79 | 2,166,024 | +0.72(+2.00%) |
Mar 11, 2016 | 36.06 | 36.25 | 35.69 | 36.07 | 2,658,340 | +0.90(+2.56%) |
Mar 10, 2016 | 36.08 | 36.49 | 34.77 | 35.17 | 2,973,467 | -0.74(-2.06%) |
Mar 09, 2016 | 36.25 | 36.35 | 35.69 | 35.91 | 2,058,399 | +0.12(+0.34%) |
Mar 08, 2016 | 37.06 | 37.38 | 35.72 | 35.79 | 2,013,043 | -1.56(-4.18%) |
Mar 07, 2016 | 37.28 | 37.47 | 36.79 | 37.35 | 1,839,146 | +0.00(+0.00%) |
Mar 04, 2016 | 37.74 | 38.09 | 37.09 | 37.35 | 2,271,157 | -0.22(-0.59%) |
Mar 03, 2016 | 37.79 | 38.02 | 37.47 | 37.57 | 1,642,021 | -0.23(-0.61%) |
Mar 02, 2016 | 37.69 | 37.88 | 37.21 | 37.80 | 1,478,871 | -0.07(-0.18%) |
Mar 01, 2016 | 37.28 | 37.90 | 36.93 | 37.87 | 1,697,252 | +1.03(+2.80%) |
Feb 29, 2016 | 37.21 | 37.54 | 36.65 | 36.84 | 2,182,552 | -0.27(-0.73%) |
Feb 26, 2016 | 37.23 | 37.42 | 36.70 | 37.11 | 1,985,044 | +0.09(+0.24%) |
Feb 25, 2016 | 37.35 | 37.57 | 36.12 | 37.02 | 3,137,216 | -0.18(-0.48%) |
Feb 24, 2016 | 37.50 | 37.50 | 35.94 | 37.20 | 3,874,467 | -0.77(-2.03%) |
Feb 23, 2016 | 38.03 | 38.22 | 37.14 | 37.97 | 4,025,956 | -0.29(-0.76%) |
Feb 22, 2016 | 37.59 | 38.29 | 37.11 | 38.26 | 2,483,423 | +1.16(+3.13%) |
Feb 19, 2016 | 36.78 | 37.48 | 36.47 | 37.10 | 2,639,781 | -0.06(-0.16%) |
Feb 18, 2016 | 37.51 | 37.56 | 36.86 | 37.16 | 4,025,829 | -0.15(-0.40%) |
Feb 17, 2016 | 35.84 | 37.32 | 35.18 | 37.31 | 4,692,183 | +2.03(+5.75%) |
Feb 16, 2016 | 33.90 | 35.49 | 33.86 | 35.28 | 4,583,359 | +2.45(+7.46%) |
Feb 12, 2016 | 32.15 | 32.83 | 32.83 | 32.83 | 3,339,600 | +1.40(+4.45%) |
Feb 11, 2016 | 30.97 | 31.76 | 30.92 | 31.43 | 5,311,886 | -0.13(-0.41%) |
Feb 10, 2016 | 31.43 | 32.55 | 31.21 | 31.56 | 5,222,279 | +0.37(+1.19%) |
Feb 09, 2016 | 31.50 | 32.22 | 30.66 | 31.19 | 4,891,679 | -0.88(-2.74%) |
Feb 08, 2016 | 33.79 | 33.79 | 30.64 | 32.07 | 6,153,034 | -2.01(-5.90%) |
Feb 05, 2016 | 35.86 | 36.15 | 33.98 | 34.08 | 3,278,900 | -1.97(-5.46%) |
Feb 04, 2016 | 35.33 | 36.12 | 35.18 | 36.05 | 3,336,582 | +0.87(+2.47%) |
Feb 03, 2016 | 34.89 | 35.41 | 33.71 | 35.18 | 4,190,423 | +0.66(+1.93%) |
Feb 02, 2016 | 35.44 | 35.51 | 34.44 | 34.52 | 3,115,081 | -0.44(-1.24%) |
Feb 01, 2016 | 34.21 | 35.13 | 33.71 | 34.95 | 1,814,488 | +0.54(+1.57%) |
Jan 29, 2016 | 33.89 | 34.44 | 33.86 | 34.41 | 3,333,653 | +0.68(+2.02%) |
Jan 28, 2016 | 34.79 | 34.79 | 33.45 | 33.73 | 3,189,796 | -0.58(-1.69%) |
Jan 27, 2016 | 34.58 | 34.89 | 34.17 | 34.31 | 3,466,240 | -0.37(-1.07%) |
Jan 26, 2016 | 33.90 | 35.01 | 33.80 | 34.68 | 4,982,041 | +0.84(+2.48%) |
Jan 25, 2016 | 33.69 | 34.00 | 33.21 | 33.84 | 4,107,149 | +0.14(+0.42%) |
Jan 22, 2016 | 33.67 | 34.03 | 33.36 | 33.70 | 4,518,866 | +0.87(+2.65%) |
Jan 21, 2016 | 32.48 | 33.57 | 32.05 | 32.83 | 4,110,655 | +0.43(+1.33%) |
Jan 20, 2016 | 32.32 | 33.01 | 31.63 | 32.40 | 7,073,147 | -0.48(-1.46%) |
Jan 19, 2016 | 33.76 | 33.76 | 32.42 | 32.88 | 5,017,848 | -0.28(-0.84%) |
Jan 15, 2016 | 34.57 | 33.16 | 33.16 | 33.16 | 5,117,100 | -1.63(-4.69%) |
Jan 14, 2016 | 33.79 | 35.20 | 33.38 | 34.79 | 4,741,684 | +1.05(+3.11%) |
Jan 13, 2016 | 35.30 | 35.60 | 33.49 | 33.74 | 4,123,183 | -1.40(-3.98%) |
Jan 12, 2016 | 35.79 | 36.42 | 34.56 | 35.14 | 4,581,252 | -0.37(-1.04%) |
Jan 11, 2016 | 37.09 | 37.63 | 35.23 | 35.51 | 9,474,235 | -2.69(-7.04%) |
Jan 08, 2016 | 39.35 | 39.55 | 38.12 | 38.20 | 2,583,326 | -1.00(-2.55%) |
Jan 07, 2016 | 39.88 | 40.13 | 39.20 | 39.20 | 2,223,540 | -1.58(-3.87%) |
Jan 06, 2016 | 41.03 | 41.29 | 40.52 | 40.78 | 2,315,322 | -0.78(-1.88%) |
Jan 05, 2016 | 42.03 | 42.08 | 40.81 | 41.56 | 2,956,560 | -0.19(-0.46%) |