Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.20 | 38.32 | 37.69 | 37.98 | 3,863,197 | -0.14(-0.36%) |
Mar 30, 2016 | 38.22 | 38.67 | 37.86 | 38.12 | 2,716,152 | +0.01(+0.03%) |
Mar 29, 2016 | 36.83 | 38.29 | 36.52 | 38.11 | 4,849,878 | +1.38(+3.75%) |
Mar 28, 2016 | 36.67 | 36.89 | 36.45 | 36.73 | 2,629,909 | +0.04(+0.11%) |
Mar 24, 2016 | 36.54 | 36.69 | 36.69 | 36.69 | 6,831,786 | -0.07(-0.19%) |
Mar 23, 2016 | 36.86 | 36.95 | 35.97 | 36.76 | 3,315,184 | -0.21(-0.56%) |
Mar 22, 2016 | 36.59 | 37.10 | 36.54 | 36.97 | 3,158,366 | -0.07(-0.19%) |
Mar 21, 2016 | 37.12 | 37.18 | 36.60 | 37.04 | 2,760,836 | +0.42(+1.14%) |
Mar 18, 2016 | 37.03 | 37.31 | 36.45 | 36.62 | 5,440,261 | -0.23(-0.62%) |
Mar 17, 2016 | 36.87 | 37.21 | 36.66 | 36.85 | 4,796,841 | -0.02(-0.05%) |
Mar 16, 2016 | 36.49 | 36.93 | 36.18 | 36.87 | 4,981,181 | +0.41(+1.12%) |
Mar 15, 2016 | 36.45 | 36.62 | 35.96 | 36.46 | 3,566,830 | -0.32(-0.86%) |
Mar 14, 2016 | 37.19 | 37.26 | 36.39 | 36.78 | 4,380,425 | -0.65(-1.75%) |
Mar 11, 2016 | 37.53 | 37.83 | 37.16 | 37.44 | 6,642,204 | +0.18(+0.48%) |
Mar 10, 2016 | 38.16 | 38.43 | 37.16 | 37.26 | 5,222,269 | -0.62(-1.65%) |
Mar 09, 2016 | 38.68 | 38.71 | 37.84 | 37.88 | 6,109,369 | -0.74(-1.93%) |
Mar 08, 2016 | 38.30 | 38.78 | 38.01 | 38.63 | 4,910,022 | +0.31(+0.80%) |
Mar 07, 2016 | 37.92 | 38.87 | 37.92 | 38.32 | 4,500,698 | +0.16(+0.42%) |
Mar 04, 2016 | 38.80 | 39.18 | 38.06 | 38.16 | 3,475,600 | -0.49(-1.26%) |
Mar 03, 2016 | 39.17 | 39.46 | 38.45 | 38.65 | 7,033,131 | +0.20(+0.52%) |
Mar 02, 2016 | 38.22 | 38.49 | 37.38 | 38.45 | 2,565,381 | +0.12(+0.31%) |
Mar 01, 2016 | 36.72 | 38.37 | 36.69 | 38.33 | 4,259,686 | +1.54(+4.18%) |
Feb 29, 2016 | 37.17 | 37.70 | 36.78 | 36.79 | 4,422,845 | -0.37(-0.99%) |
Feb 26, 2016 | 37.05 | 37.47 | 36.27 | 37.16 | 4,754,350 | -0.88(-2.32%) |
Feb 25, 2016 | 36.69 | 38.12 | 36.59 | 38.04 | 4,348,831 | +1.57(+4.30%) |
Feb 24, 2016 | 35.86 | 36.69 | 35.52 | 36.47 | 8,021,051 | +0.58(+1.60%) |
Feb 23, 2016 | 35.50 | 36.10 | 35.23 | 35.90 | 2,850,392 | +0.37(+1.03%) |
Feb 22, 2016 | 35.26 | 35.68 | 34.99 | 35.53 | 4,985,941 | +0.87(+2.52%) |
Feb 19, 2016 | 36.03 | 36.34 | 34.58 | 34.66 | 5,331,141 | -1.67(-4.59%) |
Feb 18, 2016 | 36.80 | 37.13 | 36.15 | 36.33 | 4,038,353 | -0.22(-0.60%) |
Feb 17, 2016 | 37.99 | 37.99 | 35.56 | 36.54 | 9,786,651 | +0.40(+1.10%) |
Feb 16, 2016 | 35.48 | 36.23 | 34.76 | 36.15 | 4,459,527 | +1.33(+3.82%) |
Feb 12, 2016 | 34.30 | 34.82 | 34.82 | 34.82 | 3,227,378 | +1.07(+3.17%) |
Feb 11, 2016 | 33.50 | 34.13 | 33.32 | 33.75 | 3,993,676 | -0.54(-1.56%) |
Feb 10, 2016 | 34.03 | 34.91 | 33.44 | 34.28 | 3,807,750 | +0.67(+2.01%) |
Feb 09, 2016 | 33.47 | 34.10 | 32.95 | 33.61 | 8,282,708 | -0.07(-0.21%) |
Feb 08, 2016 | 35.13 | 35.24 | 33.30 | 33.68 | 6,788,052 | -1.69(-4.77%) |
Feb 05, 2016 | 38.73 | 38.76 | 35.10 | 35.36 | 7,617,796 | -3.01(-7.86%) |
Feb 04, 2016 | 38.50 | 38.67 | 37.44 | 38.38 | 3,810,402 | +0.36(+0.94%) |
Feb 03, 2016 | 39.22 | 39.66 | 36.92 | 38.02 | 5,182,656 | -0.92(-2.37%) |
Feb 02, 2016 | 39.70 | 39.92 | 38.67 | 38.94 | 2,999,637 | -1.31(-3.25%) |
Feb 01, 2016 | 39.71 | 40.31 | 39.13 | 40.25 | 3,676,496 | +0.44(+1.10%) |
Jan 29, 2016 | 39.11 | 39.84 | 38.53 | 39.82 | 3,596,585 | +1.47(+3.83%) |
Jan 28, 2016 | 38.32 | 38.58 | 37.84 | 38.35 | 1,430,418 | +0.17(+0.44%) |
Jan 27, 2016 | 39.09 | 39.16 | 38.03 | 38.18 | 2,323,381 | -0.92(-2.36%) |
Jan 26, 2016 | 37.85 | 39.35 | 37.65 | 39.10 | 2,741,374 | +1.53(+4.06%) |
Jan 25, 2016 | 37.65 | 38.65 | 37.19 | 37.58 | 3,052,619 | +0.04(+0.11%) |
Jan 22, 2016 | 37.55 | 37.74 | 37.18 | 37.54 | 3,988,853 | +0.74(+2.02%) |
Jan 21, 2016 | 37.09 | 37.65 | 36.46 | 36.79 | 3,861,894 | -0.26(-0.70%) |
Jan 20, 2016 | 36.84 | 37.35 | 35.21 | 37.05 | 4,854,631 | -0.29(-0.77%) |
Jan 19, 2016 | 37.81 | 37.91 | 37.13 | 37.34 | 3,076,758 | -0.14(-0.37%) |
Jan 15, 2016 | 37.67 | 37.48 | 37.48 | 37.48 | 5,181,392 | -1.59(-4.06%) |
Jan 14, 2016 | 38.42 | 39.39 | 37.67 | 39.06 | 3,469,566 | +0.54(+1.39%) |
Jan 13, 2016 | 39.83 | 40.11 | 38.51 | 38.53 | 3,651,785 | -1.20(-3.02%) |
Jan 12, 2016 | 39.50 | 39.79 | 39.05 | 39.73 | 3,891,324 | +0.38(+0.96%) |
Jan 11, 2016 | 39.63 | 39.65 | 38.84 | 39.35 | 3,924,421 | -0.20(-0.50%) |
Jan 08, 2016 | 40.52 | 40.89 | 39.45 | 39.55 | 3,542,316 | -0.62(-1.56%) |
Jan 07, 2016 | 39.05 | 40.34 | 38.94 | 40.17 | 8,159,025 | +0.46(+1.15%) |
Jan 06, 2016 | 39.23 | 40.05 | 39.00 | 39.72 | 7,303,306 | -0.17(-0.42%) |
Jan 05, 2016 | 38.58 | 40.16 | 38.44 | 39.89 | 5,600,540 | +1.26(+3.26%) |
Jan 04, 2016 | 38.54 | 38.70 | 38.14 | 38.63 | 4,652,847 | -0.17(-0.43%) |
Dec 31, 2015 | 39.20 | 38.80 | 38.80 | 38.80 | 3,671,161 | -0.61(-1.56%) |
Dec 30, 2015 | 39.72 | 39.72 | 39.20 | 39.41 | 2,672,178 | -0.38(-0.95%) |
Dec 29, 2015 | 39.57 | 39.89 | 39.27 | 39.79 | 1,677,961 | +0.34(+0.85%) |
Dec 28, 2015 | 39.23 | 39.50 | 39.02 | 39.45 | 1,321,858 | +0.11(+0.28%) |
Dec 24, 2015 | 39.87 | 39.34 | 39.34 | 39.34 | 889,682 | -0.46(-1.15%) |
Dec 23, 2015 | 39.16 | 40.02 | 38.98 | 39.80 | 2,711,833 | +0.86(+2.22%) |
Dec 22, 2015 | 38.67 | 39.08 | 38.04 | 38.93 | 2,664,887 | +0.28(+0.72%) |
Dec 21, 2015 | 37.72 | 38.66 | 37.49 | 38.66 | 3,897,643 | +1.08(+2.88%) |
Dec 18, 2015 | 38.68 | 38.95 | 37.34 | 37.58 | 27,117,602 | -1.30(-3.34%) |
Dec 17, 2015 | 38.85 | 39.43 | 38.68 | 38.87 | 4,910,189 | +0.07(+0.18%) |
Dec 16, 2015 | 38.00 | 38.92 | 37.83 | 38.81 | 4,750,517 | +0.96(+2.54%) |
Dec 15, 2015 | 36.28 | 38.04 | 36.26 | 37.84 | 5,632,377 | +1.63(+4.49%) |
Dec 14, 2015 | 35.70 | 36.38 | 35.55 | 36.22 | 4,843,351 | +0.52(+1.44%) |
Dec 11, 2015 | 35.66 | 36.17 | 35.49 | 35.70 | 5,051,702 | -0.34(-0.94%) |
Dec 10, 2015 | 35.95 | 36.39 | 35.75 | 36.04 | 2,515,479 | +0.27(+0.75%) |
Dec 09, 2015 | 36.13 | 36.58 | 35.43 | 35.77 | 7,175,452 | -0.81(-2.22%) |
Dec 08, 2015 | 36.36 | 36.91 | 36.01 | 36.58 | 5,080,234 | +0.30(+0.82%) |
Dec 07, 2015 | 34.93 | 37.19 | 34.93 | 36.29 | 5,216,573 | +1.13(+3.22%) |
Dec 04, 2015 | 34.21 | 35.24 | 34.18 | 35.16 | 4,610,551 | +0.88(+2.58%) |
Dec 03, 2015 | 35.24 | 35.57 | 33.96 | 34.27 | 5,258,305 | -1.15(-3.25%) |
Dec 02, 2015 | 35.99 | 36.10 | 35.40 | 35.42 | 2,840,678 | -0.46(-1.27%) |
Dec 01, 2015 | 35.56 | 36.11 | 34.74 | 35.88 | 5,562,553 | +0.67(+1.92%) |
Nov 30, 2015 | 36.41 | 36.49 | 35.19 | 35.21 | 7,797,781 | -1.38(-3.77%) |
Nov 27, 2015 | 36.79 | 36.80 | 36.22 | 36.58 | 1,486,913 | -0.08(-0.22%) |
Nov 25, 2015 | 37.78 | 36.66 | 36.66 | 36.66 | 5,932,827 | -1.41(-3.70%) |
Nov 24, 2015 | 37.69 | 38.37 | 37.46 | 38.07 | 10,238,371 | +0.36(+0.95%) |
Nov 23, 2015 | 38.15 | 38.18 | 37.60 | 37.71 | 6,227,032 | -0.41(-1.07%) |
Nov 20, 2015 | 37.67 | 38.27 | 37.39 | 38.12 | 3,425,632 | +0.70(+1.88%) |
Nov 19, 2015 | 37.16 | 37.61 | 36.94 | 37.42 | 3,250,657 | +0.41(+1.10%) |
Nov 18, 2015 | 37.30 | 37.47 | 36.16 | 37.01 | 6,000,765 | -0.82(-2.18%) |
Nov 17, 2015 | 37.63 | 38.13 | 37.49 | 37.83 | 2,823,904 | +0.28(+0.74%) |
Nov 16, 2015 | 37.91 | 37.93 | 37.06 | 37.56 | 4,020,011 | -0.84(-2.20%) |
Nov 13, 2015 | 37.29 | 38.74 | 37.29 | 38.40 | 6,016,246 | +0.74(+1.98%) |
Nov 12, 2015 | 37.05 | 37.88 | 36.65 | 37.65 | 4,462,093 | +0.57(+1.52%) |
Nov 11, 2015 | 37.08 | 37.47 | 37.00 | 37.09 | 4,941,786 | +0.37(+1.00%) |
Nov 10, 2015 | 37.84 | 37.92 | 36.45 | 36.72 | 7,601,768 | -1.52(-3.97%) |
Nov 09, 2015 | 39.29 | 39.29 | 37.76 | 38.24 | 4,849,797 | -0.55(-1.41%) |
Nov 06, 2015 | 38.70 | 39.01 | 38.26 | 38.79 | 3,360,768 | -0.33(-0.84%) |
Nov 05, 2015 | 38.64 | 40.85 | 37.97 | 39.11 | 6,765,046 | +0.58(+1.49%) |
Nov 04, 2015 | 38.46 | 38.83 | 37.68 | 38.54 | 4,463,452 | +0.20(+0.52%) |
Nov 03, 2015 | 37.97 | 38.40 | 37.68 | 38.34 | 4,045,859 | +0.37(+0.97%) |
Nov 02, 2015 | 37.35 | 37.35 | 37.22 | 37.97 | 5,592,488 | +0.40(+1.06%) |
Oct 30, 2015 | 37.07 | 37.67 | 36.63 | 37.58 | 6,154,478 | +0.41(+1.09%) |
Oct 29, 2015 | 38.68 | 39.26 | 36.24 | 37.17 | 8,516,145 | -1.81(-4.66%) |
Oct 28, 2015 | 39.45 | 39.72 | 38.41 | 38.98 | 7,386,569 | +0.29(+0.74%) |