Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.32 | 40.86 | 39.84 | 40.09 | 3,337,622 | -0.23(-0.57%) |
Mar 30, 2016 | 39.68 | 40.53 | 39.58 | 40.32 | 4,354,501 | +0.91(+2.31%) |
Mar 29, 2016 | 38.86 | 39.55 | 38.79 | 39.41 | 2,983,972 | +0.48(+1.23%) |
Mar 28, 2016 | 38.70 | 39.25 | 38.44 | 38.93 | 1,866,526 | +0.25(+0.65%) |
Mar 24, 2016 | 38.71 | 38.68 | 38.68 | 38.68 | 1,809,800 | -0.07(-0.18%) |
Mar 23, 2016 | 38.68 | 39.32 | 38.50 | 38.75 | 2,033,398 | -0.11(-0.28%) |
Mar 22, 2016 | 39.17 | 39.30 | 38.70 | 38.86 | 2,666,687 | -0.55(-1.40%) |
Mar 21, 2016 | 39.20 | 39.57 | 39.04 | 39.41 | 2,204,944 | +0.14(+0.36%) |
Mar 18, 2016 | 39.78 | 39.78 | 39.03 | 39.27 | 3,384,028 | -0.45(-1.13%) |
Mar 17, 2016 | 38.97 | 39.94 | 38.86 | 39.72 | 3,242,279 | +0.71(+1.82%) |
Mar 16, 2016 | 38.86 | 39.16 | 38.41 | 39.01 | 1,393,575 | +0.15(+0.39%) |
Mar 15, 2016 | 39.02 | 39.15 | 38.48 | 38.86 | 2,902,415 | -0.54(-1.37%) |
Mar 14, 2016 | 39.54 | 39.95 | 39.23 | 39.40 | 3,383,292 | -0.26(-0.66%) |
Mar 11, 2016 | 39.40 | 39.81 | 39.19 | 39.66 | 3,655,744 | +0.57(+1.46%) |
Mar 10, 2016 | 38.68 | 39.56 | 38.62 | 39.09 | 4,345,565 | +0.28(+0.72%) |
Mar 09, 2016 | 38.76 | 39.01 | 38.19 | 38.81 | 3,375,859 | +0.35(+0.91%) |
Mar 08, 2016 | 38.87 | 39.25 | 38.40 | 38.46 | 2,809,775 | -0.73(-1.86%) |
Mar 07, 2016 | 38.62 | 39.21 | 38.56 | 39.19 | 3,252,341 | +0.41(+1.06%) |
Mar 04, 2016 | 38.83 | 39.40 | 38.35 | 38.78 | 2,830,929 | -0.01(-0.03%) |
Mar 03, 2016 | 38.88 | 39.09 | 38.52 | 38.79 | 2,153,253 | -0.08(-0.21%) |
Mar 02, 2016 | 38.68 | 39.06 | 38.34 | 38.87 | 2,858,560 | -0.46(-1.17%) |
Mar 01, 2016 | 39.00 | 39.54 | 38.93 | 39.33 | 3,888,529 | +0.39(+1.00%) |
Feb 29, 2016 | 38.70 | 39.22 | 38.49 | 38.94 | 4,849,807 | +0.37(+0.96%) |
Feb 26, 2016 | 38.91 | 38.99 | 38.29 | 38.57 | 3,379,367 | -0.33(-0.85%) |
Feb 25, 2016 | 37.96 | 39.05 | 37.73 | 38.90 | 6,923,820 | +1.01(+2.67%) |
Feb 24, 2016 | 36.75 | 38.01 | 36.74 | 37.89 | 6,786,369 | +0.94(+2.54%) |
Feb 23, 2016 | 36.23 | 38.40 | 36.18 | 36.95 | 4,919,152 | +0.77(+2.13%) |
Feb 22, 2016 | 36.18 | 36.54 | 36.02 | 36.18 | 4,144,753 | +0.36(+1.01%) |
Feb 19, 2016 | 36.02 | 36.42 | 35.19 | 35.82 | 3,352,263 | -0.49(-1.35%) |
Feb 18, 2016 | 35.65 | 36.56 | 35.46 | 36.31 | 3,778,798 | +0.34(+0.95%) |
Feb 17, 2016 | 35.97 | 36.18 | 35.50 | 35.97 | 3,935,063 | +0.39(+1.10%) |
Feb 16, 2016 | 34.79 | 35.67 | 34.76 | 35.58 | 4,501,590 | +1.05(+3.04%) |
Feb 12, 2016 | 34.00 | 34.53 | 34.53 | 34.53 | 4,672,100 | +0.90(+2.68%) |
Feb 11, 2016 | 33.18 | 33.86 | 32.95 | 33.63 | 4,983,803 | -0.02(-0.06%) |
Feb 10, 2016 | 34.23 | 34.33 | 33.49 | 33.65 | 3,777,895 | -0.40(-1.17%) |
Feb 09, 2016 | 33.96 | 34.73 | 33.55 | 34.05 | 3,612,266 | -0.38(-1.10%) |
Feb 08, 2016 | 34.68 | 34.78 | 33.77 | 34.43 | 5,793,080 | -0.62(-1.77%) |
Feb 05, 2016 | 35.92 | 35.92 | 34.74 | 35.05 | 6,189,485 | -1.04(-2.88%) |
Feb 04, 2016 | 35.90 | 36.27 | 35.44 | 36.09 | 5,336,433 | -0.33(-0.91%) |
Feb 03, 2016 | 37.35 | 37.52 | 35.34 | 36.42 | 9,979,625 | -0.73(-1.97%) |
Feb 02, 2016 | 37.32 | 37.77 | 36.74 | 37.15 | 5,272,184 | -0.06(-0.16%) |
Feb 01, 2016 | 36.80 | 37.49 | 36.50 | 37.21 | 5,919,055 | +0.16(+0.43%) |
Jan 29, 2016 | 36.20 | 37.07 | 36.02 | 37.05 | 12,055,484 | +1.23(+3.43%) |
Jan 28, 2016 | 34.76 | 35.89 | 34.53 | 35.82 | 8,617,115 | +1.63(+4.77%) |
Jan 27, 2016 | 33.35 | 35.27 | 33.27 | 34.19 | 11,580,957 | +0.86(+2.58%) |
Jan 26, 2016 | 32.77 | 33.96 | 32.10 | 33.33 | 16,513,944 | +2.98(+9.82%) |
Jan 25, 2016 | 32.06 | 32.17 | 30.18 | 30.35 | 10,742,117 | -2.08(-6.41%) |
Jan 22, 2016 | 33.16 | 33.44 | 31.88 | 32.43 | 5,162,553 | -0.04(-0.12%) |
Jan 21, 2016 | 31.58 | 32.96 | 31.42 | 32.47 | 4,915,339 | +1.01(+3.21%) |
Jan 20, 2016 | 30.78 | 31.61 | 30.06 | 31.46 | 8,553,320 | +0.30(+0.96%) |
Jan 19, 2016 | 31.68 | 32.15 | 30.79 | 31.16 | 4,362,557 | -0.27(-0.86%) |
Jan 15, 2016 | 30.88 | 31.43 | 31.43 | 31.43 | 5,791,900 | -0.33(-1.04%) |
Jan 14, 2016 | 31.59 | 32.15 | 30.49 | 31.76 | 4,181,103 | +0.24(+0.76%) |
Jan 13, 2016 | 32.73 | 32.95 | 31.39 | 31.52 | 4,696,605 | -1.07(-3.28%) |
Jan 12, 2016 | 33.21 | 33.47 | 31.84 | 32.59 | 3,718,116 | -0.18(-0.55%) |
Jan 11, 2016 | 31.98 | 32.89 | 31.98 | 32.77 | 4,161,828 | +0.82(+2.57%) |
Jan 08, 2016 | 33.01 | 33.25 | 31.87 | 31.95 | 4,760,017 | -0.94(-2.86%) |
Jan 07, 2016 | 32.10 | 33.27 | 32.10 | 32.89 | 5,203,280 | +0.10(+0.30%) |
Jan 06, 2016 | 33.21 | 33.47 | 32.37 | 32.79 | 4,493,170 | -1.18(-3.47%) |
Jan 05, 2016 | 33.82 | 34.19 | 33.31 | 33.97 | 5,592,042 | +0.33(+0.98%) |