Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.44 | 42.81 | 42.09 | 42.35 | 1,110,761 | -0.16(-0.37%) |
Mar 30, 2016 | 42.95 | 42.99 | 42.12 | 42.51 | 805,915 | +0.14(+0.33%) |
Mar 29, 2016 | 41.61 | 42.43 | 41.21 | 42.37 | 1,705,920 | +0.79(+1.89%) |
Mar 28, 2016 | 41.45 | 41.74 | 40.98 | 41.59 | 593,429 | +0.29(+0.71%) |
Mar 24, 2016 | 40.46 | 41.29 | 41.29 | 41.29 | 847,603 | +0.57(+1.41%) |
Mar 23, 2016 | 41.81 | 41.93 | 40.55 | 40.72 | 1,234,727 | -1.41(-3.35%) |
Mar 22, 2016 | 41.37 | 42.34 | 41.36 | 42.13 | 1,563,986 | +0.45(+1.08%) |
Mar 21, 2016 | 41.61 | 41.91 | 41.30 | 41.68 | 1,090,576 | +0.06(+0.15%) |
Mar 18, 2016 | 41.31 | 42.56 | 41.24 | 41.62 | 1,687,553 | +0.50(+1.22%) |
Mar 17, 2016 | 39.93 | 41.37 | 39.70 | 41.12 | 1,582,810 | +1.15(+2.87%) |
Mar 16, 2016 | 38.83 | 40.24 | 38.71 | 39.97 | 886,811 | +1.10(+2.84%) |
Mar 15, 2016 | 39.36 | 39.40 | 38.68 | 38.87 | 593,401 | -0.80(-2.02%) |
Mar 14, 2016 | 39.54 | 40.31 | 39.46 | 39.67 | 1,013,557 | -0.09(-0.22%) |
Mar 11, 2016 | 39.20 | 40.13 | 39.04 | 39.76 | 1,486,069 | +1.25(+3.26%) |
Mar 10, 2016 | 38.50 | 38.86 | 37.96 | 38.50 | 1,071,357 | +0.14(+0.37%) |
Mar 09, 2016 | 37.94 | 38.43 | 37.50 | 38.36 | 1,188,251 | +0.65(+1.73%) |
Mar 08, 2016 | 39.73 | 39.73 | 37.63 | 37.71 | 1,359,483 | -2.02(-5.09%) |
Mar 07, 2016 | 39.36 | 40.04 | 39.26 | 39.73 | 1,126,561 | +0.09(+0.22%) |
Mar 04, 2016 | 39.29 | 39.79 | 38.84 | 39.64 | 1,268,871 | +0.33(+0.83%) |
Mar 03, 2016 | 39.16 | 39.34 | 38.60 | 39.32 | 927,063 | +0.04(+0.11%) |
Mar 02, 2016 | 38.74 | 39.39 | 38.23 | 39.27 | 1,464,328 | +0.27(+0.70%) |
Mar 01, 2016 | 37.97 | 39.01 | 37.60 | 39.00 | 1,280,676 | +1.45(+3.86%) |
Feb 29, 2016 | 37.61 | 38.11 | 37.53 | 37.55 | 941,276 | +0.00(+0.00%) |
Feb 26, 2016 | 37.89 | 38.20 | 37.27 | 37.55 | 1,589,234 | +0.05(+0.14%) |
Feb 25, 2016 | 37.02 | 37.50 | 36.79 | 37.50 | 1,254,256 | +0.66(+1.80%) |
Feb 24, 2016 | 37.07 | 37.08 | 35.98 | 36.84 | 2,306,441 | -1.00(-2.64%) |
Feb 23, 2016 | 38.68 | 39.18 | 37.70 | 37.83 | 1,254,157 | -1.04(-2.68%) |
Feb 22, 2016 | 37.76 | 38.95 | 37.73 | 38.88 | 1,774,844 | +1.61(+4.31%) |
Feb 19, 2016 | 37.06 | 37.36 | 36.58 | 37.27 | 1,051,288 | +0.07(+0.19%) |
Feb 18, 2016 | 37.83 | 37.92 | 36.83 | 37.20 | 1,759,835 | -0.43(-1.15%) |
Feb 17, 2016 | 35.54 | 37.79 | 35.25 | 37.63 | 2,500,694 | +2.48(+7.06%) |
Feb 16, 2016 | 35.31 | 35.47 | 34.78 | 35.15 | 2,303,227 | +0.33(+0.96%) |
Feb 12, 2016 | 34.57 | 34.81 | 34.81 | 34.81 | 1,545,032 | +0.95(+2.81%) |
Feb 11, 2016 | 33.92 | 34.29 | 33.49 | 33.86 | 1,840,080 | -0.91(-2.63%) |
Feb 10, 2016 | 34.19 | 35.49 | 34.05 | 34.78 | 2,042,369 | +0.77(+2.28%) |
Feb 09, 2016 | 33.72 | 34.48 | 33.53 | 34.01 | 1,645,648 | -0.05(-0.15%) |
Feb 08, 2016 | 34.22 | 34.47 | 33.29 | 34.06 | 1,954,413 | -1.06(-3.01%) |
Feb 05, 2016 | 35.25 | 36.05 | 34.73 | 35.11 | 2,767,139 | -0.43(-1.21%) |
Feb 04, 2016 | 33.86 | 35.67 | 33.86 | 35.54 | 3,881,971 | +1.71(+5.04%) |
Feb 03, 2016 | 34.16 | 34.30 | 32.82 | 33.84 | 2,727,470 | +0.11(+0.34%) |
Feb 02, 2016 | 34.38 | 34.47 | 33.42 | 33.72 | 2,128,916 | -0.84(-2.44%) |
Feb 01, 2016 | 34.63 | 34.81 | 33.99 | 34.57 | 2,250,695 | -0.48(-1.38%) |
Jan 29, 2016 | 35.14 | 35.47 | 33.91 | 35.05 | 4,761,706 | -0.09(-0.25%) |
Jan 28, 2016 | 38.07 | 39.41 | 33.84 | 35.14 | 4,308,936 | -1.94(-5.24%) |
Jan 27, 2016 | 37.54 | 38.05 | 36.86 | 37.08 | 1,632,848 | -0.09(-0.24%) |
Jan 26, 2016 | 37.89 | 37.95 | 36.87 | 37.17 | 2,077,570 | +0.06(+0.17%) |
Jan 25, 2016 | 37.15 | 37.73 | 36.80 | 37.11 | 1,551,500 | -0.04(-0.09%) |
Jan 22, 2016 | 37.38 | 38.23 | 36.42 | 37.15 | 1,789,238 | +0.68(+1.86%) |
Jan 21, 2016 | 36.75 | 37.48 | 35.76 | 36.47 | 4,267,689 | +2.61(+7.72%) |
Jan 20, 2016 | 32.91 | 34.22 | 31.71 | 33.86 | 2,673,030 | +0.38(+1.13%) |
Jan 19, 2016 | 33.79 | 34.63 | 33.30 | 33.48 | 2,051,189 | +0.07(+0.21%) |
Jan 15, 2016 | 35.07 | 33.41 | 33.41 | 33.41 | 5,013,568 | -2.65(-7.34%) |
Jan 14, 2016 | 37.76 | 37.84 | 35.82 | 36.05 | 4,243,650 | -1.71(-4.52%) |
Jan 13, 2016 | 40.07 | 40.15 | 37.71 | 37.76 | 1,885,459 | -2.23(-5.57%) |
Jan 12, 2016 | 39.44 | 40.22 | 39.12 | 39.99 | 1,971,308 | +0.83(+2.11%) |
Jan 11, 2016 | 39.65 | 39.89 | 38.20 | 39.16 | 2,400,625 | -0.86(-2.15%) |
Jan 08, 2016 | 41.09 | 41.11 | 39.96 | 40.02 | 1,529,993 | -0.84(-2.07%) |
Jan 07, 2016 | 41.60 | 41.86 | 40.86 | 40.87 | 1,326,038 | -1.47(-3.47%) |
Jan 06, 2016 | 42.72 | 43.21 | 42.18 | 42.33 | 1,282,396 | -1.04(-2.39%) |
Jan 05, 2016 | 43.91 | 44.25 | 43.14 | 43.37 | 1,149,463 | -0.54(-1.22%) |