Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.77 | 39.57 | 38.77 | 39.43 | 1,309,420 | +0.62(+1.59%) |
Mar 30, 2016 | 38.58 | 39.10 | 38.52 | 38.81 | 1,237,087 | +0.37(+0.97%) |
Mar 29, 2016 | 37.48 | 38.47 | 37.34 | 38.44 | 1,387,618 | +0.86(+2.30%) |
Mar 28, 2016 | 37.49 | 37.83 | 37.06 | 37.58 | 1,198,475 | +0.14(+0.36%) |
Mar 24, 2016 | 36.81 | 37.44 | 37.44 | 37.44 | 1,633,878 | +0.51(+1.38%) |
Mar 23, 2016 | 37.26 | 37.28 | 36.68 | 36.93 | 1,260,291 | -0.27(-0.73%) |
Mar 22, 2016 | 36.59 | 37.27 | 36.38 | 37.20 | 1,361,261 | +0.23(+0.62%) |
Mar 21, 2016 | 36.61 | 37.23 | 36.51 | 36.98 | 1,197,881 | +0.30(+0.83%) |
Mar 18, 2016 | 36.70 | 37.27 | 36.54 | 36.67 | 1,346,455 | +0.12(+0.32%) |
Mar 17, 2016 | 36.10 | 36.64 | 35.86 | 36.55 | 1,714,378 | +0.42(+1.17%) |
Mar 16, 2016 | 35.49 | 36.21 | 35.48 | 36.13 | 812,967 | +0.43(+1.21%) |
Mar 15, 2016 | 35.49 | 35.74 | 35.22 | 35.70 | 768,915 | -0.08(-0.24%) |
Mar 14, 2016 | 35.88 | 36.02 | 35.55 | 35.78 | 878,069 | -0.30(-0.82%) |
Mar 11, 2016 | 35.44 | 36.21 | 35.14 | 36.08 | 1,454,736 | +1.00(+2.85%) |
Mar 10, 2016 | 35.44 | 35.47 | 34.72 | 35.08 | 1,615,752 | -0.07(-0.19%) |
Mar 09, 2016 | 34.84 | 35.47 | 34.77 | 35.15 | 1,441,009 | +0.39(+1.12%) |
Mar 08, 2016 | 35.19 | 35.29 | 34.61 | 34.76 | 1,062,918 | -0.58(-1.65%) |
Mar 07, 2016 | 35.24 | 35.54 | 35.10 | 35.34 | 1,822,572 | -0.12(-0.33%) |
Mar 04, 2016 | 35.30 | 35.64 | 35.12 | 35.46 | 1,397,810 | +0.16(+0.46%) |
Mar 03, 2016 | 34.42 | 35.33 | 34.20 | 35.30 | 1,341,012 | +0.91(+2.66%) |
Mar 02, 2016 | 34.52 | 34.69 | 34.17 | 34.39 | 1,079,647 | -0.32(-0.93%) |
Mar 01, 2016 | 33.56 | 34.77 | 33.45 | 34.71 | 2,047,632 | +1.36(+4.09%) |
Feb 29, 2016 | 33.45 | 33.68 | 33.11 | 33.34 | 1,846,273 | -0.16(-0.48%) |
Feb 26, 2016 | 33.54 | 33.65 | 33.32 | 33.51 | 1,171,371 | +0.16(+0.48%) |
Feb 25, 2016 | 33.34 | 33.48 | 33.04 | 33.34 | 2,392,732 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.27 | 32.48 | 33.25 | 2,714,446 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.28 | 32.67 | 32.98 | 1,129,001 | +0.00(+0.00%) |
Feb 22, 2016 | 32.63 | 33.11 | 32.30 | 32.98 | 1,166,218 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.30 | 1,362,643 | -0.01(-0.03%) |
Feb 18, 2016 | 32.10 | 32.75 | 32.01 | 32.31 | 1,766,210 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,255 | -0.09(-0.29%) |
Feb 16, 2016 | 31.87 | 32.05 | 31.47 | 32.05 | 1,211,877 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,307 | +0.58(+1.88%) |
Feb 11, 2016 | 31.03 | 31.34 | 30.45 | 30.85 | 1,818,964 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.73 | 31.73 | 1,295,652 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.25 | 32.11 | 32.17 | 1,924,454 | -0.64(-1.95%) |
Feb 08, 2016 | 32.95 | 33.11 | 32.17 | 32.81 | 2,197,923 | -0.59(-1.76%) |
Feb 05, 2016 | 33.05 | 33.67 | 32.89 | 33.40 | 1,855,302 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.97 | 32.77 | 33.05 | 3,007,655 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,936,643 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,325 | -1.15(-3.16%) |
Feb 01, 2016 | 36.56 | 36.83 | 36.29 | 36.52 | 3,157,002 | -0.33(-0.89%) |
Jan 29, 2016 | 36.49 | 37.38 | 36.49 | 36.84 | 4,479,242 | +0.47(+1.30%) |
Jan 28, 2016 | 36.73 | 36.73 | 35.99 | 36.37 | 1,285,229 | -0.06(-0.16%) |
Jan 27, 2016 | 36.83 | 37.09 | 36.10 | 36.43 | 1,156,020 | -0.41(-1.12%) |
Jan 26, 2016 | 36.13 | 36.87 | 36.08 | 36.84 | 697,019 | +0.77(+2.15%) |
Jan 25, 2016 | 36.52 | 36.52 | 35.90 | 36.07 | 864,408 | -0.51(-1.40%) |
Jan 22, 2016 | 35.83 | 36.62 | 35.61 | 36.58 | 2,046,018 | +1.41(+4.00%) |
Jan 21, 2016 | 35.65 | 35.74 | 35.03 | 35.18 | 1,827,776 | -0.35(-0.97%) |
Jan 20, 2016 | 35.12 | 35.96 | 34.34 | 35.52 | 1,534,503 | -0.38(-1.06%) |
Jan 19, 2016 | 36.18 | 36.31 | 35.51 | 35.90 | 1,102,432 | +0.16(+0.45%) |
Jan 15, 2016 | 35.35 | 35.74 | 35.74 | 35.74 | 1,421,901 | -0.47(-1.30%) |
Jan 14, 2016 | 35.91 | 36.49 | 35.28 | 36.21 | 999,889 | +0.50(+1.41%) |
Jan 13, 2016 | 37.10 | 37.33 | 35.64 | 35.71 | 1,872,828 | -1.35(-3.63%) |
Jan 12, 2016 | 37.16 | 37.32 | 36.46 | 37.05 | 1,260,377 | +0.19(+0.50%) |
Jan 11, 2016 | 37.06 | 37.09 | 36.16 | 36.87 | 2,054,111 | +0.01(+0.02%) |
Jan 08, 2016 | 38.01 | 38.12 | 36.78 | 36.86 | 1,302,913 | -0.93(-2.47%) |
Jan 07, 2016 | 37.33 | 38.11 | 36.84 | 37.80 | 2,275,710 | -0.13(-0.36%) |
Jan 06, 2016 | 38.47 | 38.68 | 37.73 | 37.93 | 930,654 | -1.04(-2.66%) |
Jan 05, 2016 | 38.84 | 39.06 | 38.66 | 38.97 | 1,136,031 | +0.13(+0.33%) |