Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.85 | 44.19 | 43.77 | 43.84 | 2,155,759 | -0.12(-0.27%) |
Mar 30, 2016 | 43.74 | 43.99 | 43.56 | 43.96 | 2,008,453 | +0.35(+0.80%) |
Mar 29, 2016 | 43.34 | 43.66 | 43.27 | 43.61 | 2,255,462 | +0.13(+0.31%) |
Mar 28, 2016 | 43.33 | 43.64 | 43.09 | 43.48 | 1,577,550 | +0.18(+0.42%) |
Mar 24, 2016 | 42.98 | 43.29 | 43.29 | 43.29 | 1,253,793 | +0.06(+0.13%) |
Mar 23, 2016 | 43.11 | 43.44 | 42.77 | 43.24 | 1,822,496 | +0.11(+0.25%) |
Mar 22, 2016 | 43.28 | 43.46 | 43.00 | 43.13 | 1,947,690 | -0.17(-0.40%) |
Mar 21, 2016 | 43.58 | 43.58 | 43.10 | 43.30 | 1,827,474 | -0.22(-0.50%) |
Mar 18, 2016 | 44.15 | 44.17 | 43.40 | 43.52 | 3,809,497 | -0.47(-1.08%) |
Mar 17, 2016 | 43.02 | 44.15 | 43.02 | 43.99 | 5,163,312 | +0.87(+2.03%) |
Mar 16, 2016 | 42.61 | 43.29 | 42.52 | 43.12 | 1,589,258 | +0.61(+1.43%) |
Mar 15, 2016 | 42.35 | 42.65 | 42.05 | 42.51 | 1,696,754 | +0.02(+0.06%) |
Mar 14, 2016 | 42.25 | 42.64 | 42.25 | 42.49 | 1,325,597 | +0.30(+0.71%) |
Mar 11, 2016 | 42.24 | 42.49 | 41.89 | 42.19 | 2,456,425 | +0.23(+0.56%) |
Mar 10, 2016 | 42.18 | 42.40 | 41.76 | 41.95 | 2,521,692 | -0.21(-0.49%) |
Mar 09, 2016 | 42.30 | 42.46 | 42.00 | 42.16 | 3,543,519 | -0.40(-0.94%) |
Mar 08, 2016 | 42.93 | 43.04 | 42.41 | 42.56 | 3,067,996 | -0.62(-1.43%) |
Mar 07, 2016 | 42.81 | 43.35 | 42.77 | 43.18 | 2,385,324 | +0.11(+0.25%) |
Mar 04, 2016 | 42.62 | 43.16 | 42.45 | 43.07 | 1,650,724 | +0.42(+0.98%) |
Mar 03, 2016 | 42.30 | 42.82 | 42.14 | 42.65 | 2,353,199 | +0.37(+0.89%) |
Mar 02, 2016 | 41.91 | 42.39 | 41.86 | 42.28 | 2,286,583 | +0.15(+0.36%) |
Mar 01, 2016 | 41.87 | 42.35 | 41.65 | 42.13 | 3,760,466 | +0.45(+1.08%) |
Feb 29, 2016 | 41.00 | 42.52 | 41.00 | 41.68 | 4,287,403 | +0.49(+1.19%) |
Feb 26, 2016 | 41.14 | 41.33 | 40.79 | 41.19 | 2,736,906 | +0.07(+0.18%) |
Feb 25, 2016 | 40.94 | 41.36 | 40.86 | 41.12 | 2,004,115 | +0.17(+0.42%) |
Feb 24, 2016 | 40.06 | 40.95 | 39.58 | 40.94 | 3,289,751 | +0.60(+1.50%) |
Feb 23, 2016 | 40.77 | 40.77 | 39.99 | 40.34 | 2,778,853 | -0.60(-1.48%) |
Feb 22, 2016 | 40.26 | 40.96 | 40.17 | 40.94 | 2,843,226 | +1.13(+2.83%) |
Feb 19, 2016 | 39.35 | 39.83 | 39.27 | 39.82 | 2,396,448 | +0.20(+0.50%) |
Feb 18, 2016 | 40.16 | 40.16 | 39.59 | 39.62 | 2,326,137 | -0.46(-1.16%) |
Feb 17, 2016 | 39.92 | 40.20 | 39.71 | 40.08 | 3,167,394 | +0.35(+0.88%) |
Feb 16, 2016 | 39.80 | 39.91 | 38.96 | 39.73 | 3,325,892 | +0.58(+1.48%) |
Feb 12, 2016 | 39.19 | 39.15 | 39.15 | 39.15 | 4,345,488 | -0.03(-0.08%) |
Feb 11, 2016 | 37.67 | 39.45 | 37.42 | 39.19 | 8,180,250 | +1.58(+4.21%) |
Feb 10, 2016 | 37.59 | 38.47 | 37.49 | 37.61 | 5,476,735 | +0.24(+0.64%) |
Feb 09, 2016 | 36.57 | 37.61 | 36.55 | 37.37 | 4,702,091 | +0.34(+0.92%) |
Feb 08, 2016 | 37.37 | 37.49 | 36.36 | 37.03 | 4,050,143 | -0.75(-1.99%) |
Feb 05, 2016 | 38.49 | 38.63 | 37.59 | 37.78 | 2,911,164 | -0.89(-2.29%) |
Feb 04, 2016 | 38.65 | 38.97 | 38.46 | 38.67 | 3,117,996 | +0.00(+0.00%) |
Feb 03, 2016 | 39.21 | 39.33 | 38.15 | 38.67 | 3,135,556 | -0.42(-1.08%) |
Feb 02, 2016 | 39.38 | 39.72 | 38.91 | 39.09 | 4,704,683 | -0.68(-1.71%) |
Feb 01, 2016 | 39.55 | 39.99 | 39.06 | 39.77 | 4,722,687 | -0.11(-0.27%) |
Jan 29, 2016 | 39.15 | 39.91 | 38.93 | 39.87 | 4,293,530 | +1.08(+2.77%) |
Jan 28, 2016 | 38.43 | 39.13 | 38.23 | 38.80 | 3,929,174 | +0.79(+2.07%) |
Jan 27, 2016 | 37.80 | 38.62 | 37.65 | 38.01 | 3,863,375 | +0.28(+0.75%) |
Jan 26, 2016 | 37.09 | 37.84 | 37.03 | 37.73 | 3,031,657 | +0.70(+1.88%) |
Jan 25, 2016 | 37.56 | 38.55 | 36.96 | 37.03 | 2,068,648 | -0.48(-1.28%) |
Jan 22, 2016 | 36.97 | 37.54 | 36.69 | 37.52 | 4,172,637 | +1.18(+3.24%) |
Jan 21, 2016 | 36.41 | 36.76 | 35.95 | 36.34 | 4,303,055 | -0.04(-0.11%) |
Jan 20, 2016 | 36.77 | 37.08 | 35.52 | 36.38 | 4,576,350 | -0.89(-2.40%) |
Jan 19, 2016 | 37.37 | 37.67 | 36.94 | 37.27 | 2,942,169 | +0.27(+0.74%) |
Jan 15, 2016 | 36.65 | 37.00 | 37.00 | 37.00 | 3,869,983 | -0.84(-2.21%) |
Jan 14, 2016 | 37.05 | 38.08 | 36.69 | 37.84 | 4,262,111 | +0.89(+2.42%) |
Jan 13, 2016 | 37.61 | 37.82 | 36.91 | 36.94 | 2,920,220 | -0.55(-1.48%) |
Jan 12, 2016 | 37.48 | 37.77 | 37.04 | 37.50 | 2,362,465 | +0.25(+0.67%) |
Jan 11, 2016 | 36.85 | 37.48 | 36.80 | 37.25 | 4,088,900 | +0.55(+1.49%) |
Jan 08, 2016 | 37.66 | 37.78 | 36.66 | 36.70 | 7,488,747 | -0.67(-1.79%) |
Jan 07, 2016 | 37.49 | 37.99 | 37.28 | 37.37 | 7,816,465 | -0.82(-2.15%) |
Jan 06, 2016 | 38.09 | 38.41 | 37.94 | 38.19 | 2,339,114 | -0.22(-0.58%) |
Jan 05, 2016 | 37.82 | 38.56 | 37.73 | 38.42 | 2,901,490 | +0.60(+1.60%) |
Jan 04, 2016 | 37.90 | 38.03 | 37.39 | 37.81 | 3,434,194 | -0.77(-2.00%) |
Dec 31, 2015 | 38.78 | 38.58 | 38.58 | 38.58 | 1,503,691 | -0.36(-0.94%) |
Dec 30, 2015 | 39.16 | 39.29 | 38.92 | 38.95 | 1,254,637 | -0.25(-0.63%) |
Dec 29, 2015 | 39.12 | 39.29 | 38.96 | 39.20 | 1,633,127 | +0.31(+0.81%) |
Dec 28, 2015 | 38.32 | 38.94 | 38.32 | 38.88 | 1,691,917 | +0.41(+1.05%) |
Dec 24, 2015 | 38.43 | 38.48 | 38.48 | 38.48 | 656,430 | -0.10(-0.26%) |
Dec 23, 2015 | 38.60 | 38.81 | 38.37 | 38.57 | 2,210,587 | +0.27(+0.71%) |
Dec 22, 2015 | 38.55 | 38.62 | 38.04 | 38.30 | 1,905,713 | +0.07(+0.17%) |
Dec 21, 2015 | 38.17 | 38.32 | 37.78 | 38.24 | 1,909,472 | +0.45(+1.18%) |
Dec 18, 2015 | 38.22 | 38.22 | 37.79 | 37.79 | 3,602,743 | -0.51(-1.32%) |
Dec 17, 2015 | 38.92 | 39.05 | 38.27 | 38.29 | 4,240,431 | -0.60(-1.55%) |
Dec 16, 2015 | 38.33 | 38.92 | 38.19 | 38.90 | 2,295,888 | +0.75(+1.95%) |
Dec 15, 2015 | 37.37 | 38.25 | 37.30 | 38.15 | 2,692,892 | +1.08(+2.90%) |
Dec 14, 2015 | 37.62 | 37.66 | 36.63 | 37.08 | 3,821,603 | -0.56(-1.50%) |
Dec 11, 2015 | 37.71 | 38.73 | 37.71 | 37.64 | 5,857,823 | -0.20(-0.53%) |
Dec 10, 2015 | 37.26 | 38.13 | 37.26 | 37.84 | 2,551,848 | +0.51(+1.35%) |
Dec 09, 2015 | 37.71 | 38.24 | 37.17 | 37.33 | 4,018,956 | -0.43(-1.14%) |
Dec 08, 2015 | 38.24 | 38.41 | 37.62 | 37.76 | 3,135,046 | -0.89(-2.29%) |
Dec 07, 2015 | 38.63 | 38.84 | 38.21 | 38.65 | 2,077,344 | -0.17(-0.45%) |
Dec 04, 2015 | 37.92 | 38.89 | 37.78 | 38.82 | 3,187,897 | +1.01(+2.67%) |
Dec 03, 2015 | 38.98 | 38.98 | 37.59 | 37.81 | 3,138,388 | -0.80(-2.08%) |
Dec 02, 2015 | 39.33 | 39.33 | 38.46 | 38.62 | 2,334,448 | -0.68(-1.73%) |
Dec 01, 2015 | 38.86 | 39.32 | 38.63 | 39.30 | 1,943,567 | +0.65(+1.67%) |
Nov 30, 2015 | 39.01 | 39.15 | 38.61 | 38.65 | 1,925,590 | -0.35(-0.89%) |
Nov 27, 2015 | 38.59 | 39.01 | 38.36 | 39.00 | 591,279 | +0.28(+0.73%) |
Nov 25, 2015 | 38.64 | 38.72 | 38.72 | 38.72 | 2,842,883 | -0.14(-0.36%) |
Nov 24, 2015 | 38.85 | 39.05 | 38.49 | 38.86 | 2,474,326 | -0.27(-0.70%) |
Nov 23, 2015 | 39.50 | 39.52 | 39.10 | 39.13 | 1,586,485 | -0.37(-0.94%) |
Nov 20, 2015 | 39.71 | 39.71 | 39.22 | 39.50 | 1,262,047 | +0.27(+0.68%) |
Nov 19, 2015 | 39.46 | 39.48 | 39.06 | 39.24 | 1,305,076 | -0.17(-0.44%) |
Nov 18, 2015 | 38.75 | 39.49 | 38.47 | 39.41 | 2,548,257 | +1.02(+2.66%) |
Nov 17, 2015 | 38.52 | 38.69 | 38.28 | 38.39 | 2,086,434 | -0.16(-0.41%) |
Nov 16, 2015 | 38.13 | 38.56 | 37.90 | 38.55 | 2,560,025 | +0.31(+0.82%) |
Nov 13, 2015 | 38.78 | 38.97 | 38.15 | 38.23 | 1,203,561 | -0.60(-1.55%) |
Nov 12, 2015 | 38.73 | 39.20 | 38.73 | 38.83 | 1,163,470 | -0.28(-0.72%) |
Nov 11, 2015 | 39.27 | 39.34 | 38.97 | 39.11 | 1,319,876 | +0.02(+0.06%) |
Nov 10, 2015 | 39.23 | 39.51 | 38.94 | 39.09 | 1,542,789 | -0.31(-0.79%) |
Nov 09, 2015 | 39.29 | 39.55 | 39.21 | 39.40 | 1,380,944 | -0.15(-0.37%) |
Nov 06, 2015 | 39.29 | 39.83 | 39.14 | 39.55 | 2,260,577 | +0.17(+0.44%) |
Nov 05, 2015 | 39.09 | 39.39 | 38.77 | 39.38 | 1,756,746 | +0.21(+0.53%) |
Nov 04, 2015 | 39.30 | 39.45 | 39.01 | 39.17 | 1,909,354 | -0.17(-0.44%) |
Nov 03, 2015 | 39.24 | 39.39 | 39.02 | 39.34 | 1,832,880 | +0.07(+0.17%) |
Nov 02, 2015 | 38.92 | 39.44 | 38.51 | 39.28 | 3,080,476 | +0.17(+0.44%) |
Oct 30, 2015 | 39.33 | 39.70 | 38.94 | 39.11 | 2,442,669 | -0.36(-0.92%) |
Oct 29, 2015 | 39.53 | 39.88 | 39.28 | 39.47 | 1,846,779 | -0.33(-0.83%) |
Oct 28, 2015 | 39.47 | 40.00 | 39.22 | 39.80 | 1,858,612 | +0.48(+1.21%) |
Oct 27, 2015 | 39.52 | 39.60 | 39.02 | 39.32 | 1,178,224 | -0.50(-1.26%) |
Oct 26, 2015 | 39.64 | 40.01 | 39.39 | 39.82 | 2,023,092 | +0.09(+0.23%) |
Oct 23, 2015 | 39.30 | 39.88 | 39.12 | 39.73 | 2,040,218 | +0.70(+1.79%) |
Oct 22, 2015 | 38.06 | 39.46 | 38.04 | 39.03 | 4,280,860 | +1.29(+3.42%) |
Oct 21, 2015 | 39.00 | 39.00 | 37.01 | 37.74 | 4,958,582 | -2.21(-5.52%) |
Oct 20, 2015 | 39.60 | 40.15 | 39.60 | 39.95 | 4,557,955 | +0.29(+0.73%) |
Oct 19, 2015 | 39.28 | 39.66 | 39.25 | 39.66 | 2,455,899 | +0.36(+0.92%) |
Oct 16, 2015 | 39.35 | 39.58 | 39.19 | 39.29 | 2,040,522 | +0.02(+0.04%) |
Oct 15, 2015 | 38.63 | 39.32 | 38.62 | 39.28 | 2,161,430 | +0.74(+1.92%) |
Oct 14, 2015 | 38.68 | 39.11 | 38.48 | 38.54 | 2,029,465 | -0.10(-0.26%) |
Oct 13, 2015 | 38.43 | 38.80 | 38.30 | 38.64 | 1,519,776 | -0.04(-0.11%) |
Oct 12, 2015 | 38.23 | 38.80 | 38.22 | 38.68 | 1,492,634 | +0.40(+1.05%) |
Oct 09, 2015 | 38.36 | 38.52 | 38.21 | 38.27 | 2,911,116 | -0.10(-0.26%) |
Oct 08, 2015 | 38.32 | 38.53 | 38.08 | 38.37 | 3,488,007 | -0.04(-0.11%) |
Oct 07, 2015 | 38.54 | 38.86 | 38.22 | 38.41 | 3,145,378 | +0.30(+0.80%) |
Oct 06, 2015 | 38.02 | 38.31 | 37.99 | 38.11 | 1,815,339 | -0.02(-0.06%) |
Oct 05, 2015 | 37.85 | 38.26 | 37.81 | 38.13 | 2,671,632 | +0.49(+1.29%) |
Oct 02, 2015 | 36.39 | 37.67 | 36.32 | 37.65 | 3,957,846 | +0.69(+1.87%) |
Oct 01, 2015 | 36.55 | 37.36 | 36.44 | 36.96 | 4,746,080 | +0.35(+0.97%) |
Sep 30, 2015 | 36.36 | 37.52 | 36.09 | 36.60 | 7,307,036 | -0.63(-1.70%) |
Sep 29, 2015 | 37.42 | 37.63 | 36.81 | 37.24 | 3,321,640 | -0.24(-0.64%) |
Sep 28, 2015 | 38.14 | 38.47 | 37.25 | 37.48 | 3,647,511 | -1.00(-2.61%) |
Sep 25, 2015 | 38.99 | 39.06 | 38.11 | 38.48 | 3,927,061 | -0.35(-0.89%) |
Sep 24, 2015 | 38.51 | 38.87 | 38.47 | 38.83 | 3,237,092 | -0.07(-0.17%) |
Sep 23, 2015 | 38.75 | 39.02 | 38.64 | 38.89 | 1,733,062 | +0.12(+0.30%) |
Sep 22, 2015 | 38.69 | 39.05 | 38.55 | 38.78 | 2,476,098 | -0.36(-0.93%) |
Sep 21, 2015 | 38.55 | 39.24 | 38.24 | 39.14 | 1,986,757 | +0.67(+1.73%) |
Sep 18, 2015 | 38.40 | 39.19 | 38.23 | 38.47 | 4,015,694 | -0.36(-0.93%) |
Sep 17, 2015 | 38.83 | 39.39 | 38.60 | 38.83 | 1,875,283 | -0.05(-0.13%) |
Sep 16, 2015 | 38.50 | 39.02 | 38.45 | 38.88 | 2,392,606 | +0.57(+1.48%) |
Sep 15, 2015 | 37.80 | 38.47 | 37.76 | 38.32 | 1,286,420 | +0.71(+1.88%) |
Sep 14, 2015 | 37.70 | 37.90 | 37.31 | 37.61 | 1,208,077 | -0.16(-0.41%) |
Sep 11, 2015 | 37.84 | 37.91 | 37.35 | 37.76 | 1,762,398 | -0.21(-0.54%) |
Sep 10, 2015 | 38.09 | 38.36 | 37.80 | 37.97 | 1,729,353 | -0.08(-0.22%) |
Sep 09, 2015 | 38.61 | 38.64 | 37.99 | 38.05 | 2,077,866 | -0.02(-0.04%) |
Sep 08, 2015 | 37.69 | 38.19 | 37.48 | 38.07 | 2,063,688 | +1.06(+2.87%) |
Sep 04, 2015 | 36.72 | 37.01 | 37.01 | 37.01 | 2,273,116 | -0.45(-1.21%) |
Sep 03, 2015 | 37.43 | 38.17 | 37.24 | 37.46 | 2,379,630 | +0.12(+0.31%) |
Sep 02, 2015 | 36.49 | 37.35 | 36.38 | 37.34 | 4,160,690 | +1.48(+4.13%) |
Sep 01, 2015 | 36.38 | 37.09 | 35.64 | 35.86 | 4,288,165 | -1.37(-3.67%) |