Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.54 | 35.83 | 35.42 | 35.70 | 6,056,648 | +0.15(+0.43%) |
Mar 30, 2016 | 35.50 | 35.79 | 35.40 | 35.54 | 4,023,252 | +0.15(+0.43%) |
Mar 29, 2016 | 34.77 | 35.44 | 34.74 | 35.39 | 4,836,353 | +0.50(+1.44%) |
Mar 28, 2016 | 34.79 | 34.99 | 34.65 | 34.88 | 3,900,004 | +0.11(+0.32%) |
Mar 24, 2016 | 34.68 | 34.77 | 34.77 | 34.77 | 4,993,341 | -0.03(-0.07%) |
Mar 23, 2016 | 34.85 | 35.28 | 34.72 | 34.80 | 4,790,131 | -0.21(-0.61%) |
Mar 22, 2016 | 34.56 | 35.12 | 34.42 | 35.01 | 7,795,637 | +0.23(+0.66%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.51 | 34.78 | 4,751,682 | -0.03(-0.07%) |
Mar 18, 2016 | 34.44 | 34.94 | 34.25 | 34.81 | 11,887,354 | +0.43(+1.24%) |
Mar 17, 2016 | 34.30 | 34.48 | 33.74 | 34.38 | 7,137,350 | +0.09(+0.27%) |
Mar 16, 2016 | 34.25 | 34.40 | 33.95 | 34.29 | 6,319,844 | +0.24(+0.70%) |
Mar 15, 2016 | 34.27 | 34.42 | 33.75 | 34.05 | 6,221,558 | -0.51(-1.48%) |
Mar 14, 2016 | 34.40 | 34.71 | 34.12 | 34.56 | 6,688,844 | +0.11(+0.32%) |
Mar 11, 2016 | 33.49 | 34.52 | 33.35 | 34.45 | 13,812,111 | +1.14(+3.43%) |
Mar 10, 2016 | 33.63 | 34.03 | 33.13 | 33.31 | 10,215,070 | -0.21(-0.64%) |
Mar 09, 2016 | 33.50 | 33.61 | 33.29 | 33.52 | 7,261,040 | +0.09(+0.28%) |
Mar 08, 2016 | 33.24 | 33.70 | 33.18 | 33.43 | 9,028,348 | -0.01(-0.03%) |
Mar 07, 2016 | 33.28 | 33.61 | 33.21 | 33.43 | 6,979,457 | +0.00(+0.00%) |
Mar 04, 2016 | 33.15 | 33.59 | 33.11 | 33.43 | 8,694,391 | +0.31(+0.93%) |
Mar 03, 2016 | 32.90 | 33.19 | 32.51 | 33.13 | 15,839,184 | -0.44(-1.32%) |
Mar 02, 2016 | 33.58 | 33.77 | 33.37 | 33.57 | 8,786,713 | +0.01(+0.03%) |
Mar 01, 2016 | 33.20 | 33.67 | 33.11 | 33.56 | 11,360,016 | +0.50(+1.52%) |
Feb 29, 2016 | 33.57 | 33.99 | 33.06 | 33.06 | 9,917,322 | -0.67(-1.97%) |
Feb 26, 2016 | 33.69 | 34.03 | 33.47 | 33.72 | 10,243,834 | -0.09(-0.28%) |
Feb 25, 2016 | 33.47 | 33.83 | 33.25 | 33.82 | 8,915,982 | +0.37(+1.10%) |
Feb 24, 2016 | 32.58 | 33.55 | 32.40 | 33.45 | 8,266,556 | +0.69(+2.11%) |
Feb 23, 2016 | 33.20 | 33.32 | 32.68 | 32.76 | 7,200,338 | -0.66(-1.97%) |
Feb 22, 2016 | 32.88 | 33.49 | 33.06 | 33.42 | 5,796,428 | +0.54(+1.64%) |
Feb 19, 2016 | 32.70 | 32.98 | 32.55 | 32.88 | 6,720,635 | +0.19(+0.57%) |
Feb 18, 2016 | 32.72 | 33.19 | 32.61 | 32.69 | 6,584,176 | -0.12(-0.36%) |
Feb 17, 2016 | 32.74 | 32.90 | 32.63 | 32.81 | 7,451,841 | +0.39(+1.21%) |
Feb 16, 2016 | 31.68 | 32.44 | 31.68 | 32.42 | 9,328,122 | +0.73(+2.32%) |
Feb 12, 2016 | 31.32 | 31.68 | 31.68 | 31.68 | 7,529,035 | +0.67(+2.17%) |
Feb 11, 2016 | 31.10 | 31.45 | 30.74 | 31.01 | 9,051,338 | -0.74(-2.34%) |
Feb 10, 2016 | 32.07 | 32.58 | 31.68 | 31.75 | 9,268,991 | +0.18(+0.57%) |
Feb 09, 2016 | 31.54 | 32.24 | 31.46 | 31.57 | 10,185,413 | -0.39(-1.23%) |
Feb 08, 2016 | 31.74 | 32.12 | 31.31 | 31.97 | 9,142,336 | +0.04(+0.13%) |
Feb 05, 2016 | 32.62 | 32.73 | 31.67 | 31.92 | 6,738,506 | -0.51(-1.58%) |
Feb 04, 2016 | 32.24 | 32.61 | 32.03 | 32.44 | 5,980,921 | -0.01(-0.03%) |
Feb 03, 2016 | 32.62 | 32.78 | 31.66 | 32.44 | 8,102,261 | +0.12(+0.37%) |
Feb 02, 2016 | 32.43 | 33.05 | 32.27 | 32.32 | 11,287,887 | -0.49(-1.48%) |
Feb 01, 2016 | 30.87 | 33.03 | 30.87 | 32.81 | 16,701,628 | +0.51(+1.59%) |
Jan 29, 2016 | 31.31 | 32.32 | 31.30 | 32.30 | 18,895,652 | +0.97(+3.11%) |
Jan 28, 2016 | 32.78 | 32.85 | 30.72 | 31.33 | 27,590,902 | -3.21(-9.29%) |
Jan 27, 2016 | 34.09 | 35.40 | 34.05 | 34.53 | 12,340,390 | +0.26(+0.77%) |
Jan 26, 2016 | 34.01 | 34.51 | 33.83 | 34.27 | 6,281,680 | +0.43(+1.26%) |
Jan 25, 2016 | 34.16 | 34.27 | 33.78 | 33.84 | 6,216,329 | -0.32(-0.92%) |
Jan 22, 2016 | 34.30 | 34.30 | 33.91 | 34.16 | 10,376,503 | +0.47(+1.39%) |
Jan 21, 2016 | 34.29 | 34.29 | 33.48 | 33.69 | 11,823,200 | -0.41(-1.20%) |
Jan 20, 2016 | 33.90 | 34.37 | 33.35 | 34.10 | 13,218,534 | -0.40(-1.16%) |
Jan 19, 2016 | 35.07 | 35.26 | 34.24 | 34.50 | 8,915,382 | -0.09(-0.27%) |
Jan 15, 2016 | 34.01 | 34.59 | 34.59 | 34.59 | 12,263,394 | -0.48(-1.36%) |
Jan 14, 2016 | 34.42 | 35.26 | 34.25 | 35.07 | 8,586,038 | +0.70(+2.04%) |
Jan 13, 2016 | 35.40 | 35.58 | 34.27 | 34.37 | 6,743,353 | -0.79(-2.23%) |
Jan 12, 2016 | 34.76 | 35.28 | 34.66 | 35.16 | 8,643,219 | +0.62(+1.79%) |
Jan 11, 2016 | 34.57 | 34.68 | 34.00 | 34.54 | 9,245,099 | +0.05(+0.15%) |
Jan 08, 2016 | 35.50 | 35.53 | 34.38 | 34.49 | 8,818,150 | -0.74(-2.09%) |
Jan 07, 2016 | 35.34 | 35.77 | 35.11 | 35.23 | 8,433,349 | -0.86(-2.40%) |
Jan 06, 2016 | 35.88 | 36.44 | 35.79 | 36.09 | 6,964,796 | -0.31(-0.84%) |
Jan 05, 2016 | 36.43 | 36.63 | 36.13 | 36.40 | 9,723,296 | -0.01(-0.02%) |