Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.22 | 35.39 | 35.16 | 35.27 | 19,054,018 | +0.03(+0.07%) |
Mar 30, 2016 | 35.33 | 35.46 | 35.02 | 35.24 | 22,277,500 | -0.01(-0.02%) |
Mar 29, 2016 | 34.90 | 35.27 | 34.76 | 35.25 | 16,515,114 | +0.42(+1.22%) |
Mar 28, 2016 | 34.93 | 35.04 | 34.69 | 34.82 | 13,075,295 | -0.10(-0.30%) |
Mar 24, 2016 | 34.39 | 34.93 | 34.93 | 34.93 | 23,148,644 | +0.42(+1.23%) |
Mar 23, 2016 | 34.65 | 34.71 | 34.45 | 34.51 | 14,898,579 | -0.20(-0.56%) |
Mar 22, 2016 | 34.84 | 34.86 | 34.63 | 34.70 | 16,640,367 | -0.15(-0.43%) |
Mar 21, 2016 | 34.69 | 34.95 | 34.58 | 34.85 | 16,375,019 | +0.13(+0.38%) |
Mar 18, 2016 | 35.09 | 35.12 | 34.72 | 34.72 | 35,589,024 | -0.25(-0.73%) |
Mar 17, 2016 | 34.75 | 35.09 | 34.69 | 34.97 | 25,149,136 | +0.27(+0.79%) |
Mar 16, 2016 | 34.35 | 34.81 | 34.17 | 34.70 | 18,195,172 | +0.35(+1.03%) |
Mar 15, 2016 | 34.07 | 34.39 | 34.07 | 34.35 | 17,320,716 | +0.08(+0.25%) |
Mar 14, 2016 | 34.27 | 34.40 | 34.06 | 34.26 | 17,985,680 | +0.01(+0.02%) |
Mar 11, 2016 | 34.34 | 34.42 | 34.07 | 34.26 | 23,344,098 | +0.14(+0.40%) |
Mar 10, 2016 | 34.27 | 34.34 | 33.91 | 34.12 | 23,171,006 | -0.01(-0.04%) |
Mar 09, 2016 | 34.27 | 34.54 | 33.91 | 34.13 | 23,716,332 | -0.08(-0.23%) |
Mar 08, 2016 | 33.94 | 34.40 | 33.87 | 34.21 | 21,937,400 | +0.16(+0.48%) |
Mar 07, 2016 | 33.61 | 34.14 | 33.52 | 34.05 | 22,858,856 | +0.26(+0.77%) |
Mar 04, 2016 | 33.75 | 33.91 | 33.60 | 33.79 | 21,402,448 | -0.05(-0.15%) |
Mar 03, 2016 | 34.00 | 34.06 | 33.66 | 33.84 | 23,620,710 | -0.15(-0.44%) |
Mar 02, 2016 | 33.56 | 34.04 | 33.38 | 33.99 | 22,680,018 | +0.43(+1.28%) |
Mar 01, 2016 | 33.25 | 33.57 | 33.25 | 33.56 | 18,403,048 | +0.48(+1.44%) |
Feb 29, 2016 | 33.17 | 33.51 | 33.05 | 33.08 | 24,464,958 | -0.19(-0.57%) |
Feb 26, 2016 | 33.36 | 33.48 | 33.21 | 33.27 | 19,951,752 | -0.06(-0.18%) |
Feb 25, 2016 | 33.19 | 33.46 | 33.12 | 33.33 | 18,949,746 | +0.19(+0.57%) |
Feb 24, 2016 | 32.78 | 33.17 | 32.72 | 33.14 | 17,236,514 | +0.12(+0.38%) |
Feb 23, 2016 | 33.24 | 33.25 | 32.84 | 33.02 | 17,778,808 | -0.29(-0.86%) |
Feb 22, 2016 | 33.17 | 33.36 | 33.11 | 33.31 | 19,098,516 | +0.14(+0.41%) |
Feb 19, 2016 | 33.09 | 33.31 | 32.81 | 33.17 | 23,931,590 | -0.05(-0.16%) |
Feb 18, 2016 | 32.69 | 33.32 | 32.58 | 33.22 | 30,173,900 | +0.40(+1.23%) |
Feb 17, 2016 | 32.87 | 33.00 | 32.66 | 32.82 | 23,351,318 | +0.05(+0.16%) |
Feb 16, 2016 | 32.76 | 32.80 | 32.33 | 32.76 | 25,082,738 | +0.08(+0.26%) |
Feb 12, 2016 | 32.31 | 32.68 | 32.68 | 32.68 | 32,187,202 | +0.47(+1.46%) |
Feb 11, 2016 | 32.35 | 32.67 | 32.13 | 32.21 | 46,797,052 | -0.38(-1.18%) |
Feb 10, 2016 | 32.73 | 32.82 | 32.36 | 32.59 | 28,567,892 | -0.11(-0.34%) |
Feb 09, 2016 | 32.65 | 33.01 | 32.18 | 32.71 | 34,704,264 | -0.38(-1.16%) |
Feb 08, 2016 | 33.00 | 33.12 | 32.46 | 33.09 | 41,479,404 | -0.15(-0.45%) |
Feb 05, 2016 | 32.82 | 33.39 | 32.81 | 33.24 | 39,546,484 | +0.35(+1.07%) |
Feb 04, 2016 | 32.85 | 33.00 | 32.39 | 32.89 | 30,044,694 | -0.12(-0.38%) |
Feb 03, 2016 | 32.77 | 33.01 | 32.23 | 33.01 | 31,139,658 | +0.46(+1.42%) |
Feb 02, 2016 | 33.01 | 33.02 | 32.38 | 32.55 | 33,130,698 | -0.55(-1.67%) |
Feb 01, 2016 | 32.57 | 33.27 | 32.41 | 33.10 | 43,725,080 | +0.52(+1.58%) |
Jan 29, 2016 | 32.21 | 32.60 | 32.10 | 32.59 | 44,594,952 | +0.63(+1.96%) |
Jan 28, 2016 | 31.99 | 32.26 | 31.66 | 31.96 | 30,625,164 | -0.01(-0.04%) |
Jan 27, 2016 | 31.49 | 32.27 | 31.47 | 31.97 | 51,793,484 | +0.51(+1.62%) |
Jan 26, 2016 | 30.74 | 31.48 | 30.68 | 31.47 | 34,666,208 | +0.80(+2.59%) |
Jan 25, 2016 | 30.70 | 31.16 | 30.35 | 30.67 | 37,231,608 | -0.01(-0.02%) |
Jan 22, 2016 | 30.27 | 30.73 | 30.00 | 30.68 | 35,383,936 | +0.76(+2.55%) |
Jan 21, 2016 | 29.35 | 30.21 | 28.98 | 29.91 | 48,072,924 | +0.95(+3.26%) |
Jan 20, 2016 | 28.94 | 29.19 | 28.56 | 28.97 | 43,372,404 | -0.29(-1.00%) |
Jan 19, 2016 | 29.18 | 29.34 | 29.04 | 29.26 | 31,203,916 | +0.29(+0.99%) |
Jan 15, 2016 | 28.72 | 28.98 | 28.98 | 28.98 | 42,925,520 | -0.29(-0.98%) |
Jan 14, 2016 | 28.84 | 29.47 | 28.73 | 29.26 | 28,265,462 | +0.47(+1.63%) |
Jan 13, 2016 | 29.42 | 29.52 | 28.75 | 28.79 | 29,578,792 | -0.51(-1.74%) |
Jan 12, 2016 | 29.50 | 29.51 | 29.04 | 29.30 | 23,187,328 | -0.10(-0.36%) |
Jan 11, 2016 | 29.42 | 29.50 | 29.09 | 29.41 | 21,810,390 | +0.17(+0.58%) |
Jan 08, 2016 | 29.78 | 29.83 | 29.15 | 29.24 | 25,446,262 | -0.29(-0.97%) |
Jan 07, 2016 | 29.43 | 29.78 | 29.35 | 29.52 | 29,553,392 | -0.16(-0.55%) |
Jan 06, 2016 | 29.67 | 29.97 | 29.53 | 29.69 | 29,260,310 | -0.27(-0.90%) |
Jan 05, 2016 | 29.76 | 29.99 | 29.40 | 29.96 | 24,259,938 | +0.41(+1.37%) |