Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.03 | 33.44 | 32.84 | 32.97 | 19,831,188 | -0.10(-0.31%) |
Mar 30, 2016 | 33.15 | 33.63 | 33.05 | 33.07 | 18,692,972 | +0.13(+0.38%) |
Mar 29, 2016 | 32.99 | 32.99 | 32.49 | 32.95 | 22,990,378 | -0.16(-0.48%) |
Mar 28, 2016 | 33.25 | 33.31 | 32.92 | 33.11 | 16,540,401 | -0.02(-0.05%) |
Mar 24, 2016 | 32.99 | 33.12 | 33.12 | 33.12 | 28,773,636 | -0.34(-1.01%) |
Mar 23, 2016 | 34.18 | 34.35 | 33.39 | 33.46 | 30,374,604 | -0.80(-2.33%) |
Mar 22, 2016 | 34.17 | 34.46 | 33.89 | 34.26 | 18,848,316 | -0.17(-0.50%) |
Mar 21, 2016 | 34.30 | 34.95 | 34.16 | 34.43 | 20,544,578 | +0.05(+0.14%) |
Mar 18, 2016 | 34.30 | 34.72 | 34.16 | 34.38 | 39,003,076 | +0.54(+1.61%) |
Mar 17, 2016 | 33.16 | 33.90 | 32.68 | 33.84 | 30,722,130 | +0.49(+1.47%) |
Mar 16, 2016 | 33.27 | 34.00 | 32.77 | 33.35 | 29,097,194 | -0.28(-0.85%) |
Mar 15, 2016 | 33.37 | 33.66 | 33.15 | 33.63 | 17,450,144 | -0.06(-0.19%) |
Mar 14, 2016 | 33.69 | 33.89 | 33.33 | 33.70 | 19,410,764 | -0.25(-0.74%) |
Mar 11, 2016 | 33.38 | 33.97 | 32.98 | 33.95 | 26,678,050 | +1.28(+3.92%) |
Mar 10, 2016 | 32.86 | 33.29 | 32.07 | 32.67 | 26,767,742 | +0.17(+0.53%) |
Mar 09, 2016 | 32.66 | 32.72 | 32.08 | 32.50 | 23,516,362 | +0.08(+0.24%) |
Mar 08, 2016 | 33.29 | 33.41 | 32.37 | 32.42 | 33,237,674 | -1.23(-3.66%) |
Mar 07, 2016 | 33.45 | 33.90 | 33.23 | 33.65 | 28,026,682 | -0.17(-0.51%) |
Mar 04, 2016 | 34.01 | 34.42 | 33.54 | 33.82 | 35,545,124 | +0.00(+0.00%) |
Mar 03, 2016 | 33.28 | 33.86 | 33.08 | 33.82 | 27,633,888 | +0.48(+1.44%) |
Mar 02, 2016 | 32.57 | 33.37 | 32.45 | 33.34 | 34,145,364 | +0.75(+2.30%) |
Mar 01, 2016 | 30.92 | 32.61 | 30.88 | 32.59 | 38,749,968 | +1.91(+6.23%) |
Feb 29, 2016 | 31.14 | 31.43 | 30.68 | 30.68 | 28,179,918 | -0.51(-1.65%) |
Feb 26, 2016 | 30.85 | 31.61 | 30.61 | 31.19 | 30,082,970 | +0.69(+2.28%) |
Feb 25, 2016 | 30.19 | 30.52 | 30.02 | 30.50 | 25,179,612 | +0.42(+1.39%) |
Feb 24, 2016 | 29.57 | 30.15 | 28.91 | 30.08 | 32,798,512 | -0.10(-0.34%) |
Feb 23, 2016 | 30.89 | 30.93 | 30.04 | 30.18 | 33,212,212 | -1.03(-3.29%) |
Feb 22, 2016 | 31.33 | 31.57 | 31.04 | 31.21 | 27,888,788 | +0.42(+1.36%) |
Feb 19, 2016 | 30.66 | 30.85 | 30.06 | 30.79 | 28,397,048 | +0.06(+0.18%) |
Feb 18, 2016 | 31.53 | 31.58 | 30.50 | 30.74 | 30,524,922 | -0.68(-2.16%) |
Feb 17, 2016 | 31.36 | 31.82 | 31.19 | 31.42 | 36,882,116 | +0.70(+2.29%) |
Feb 16, 2016 | 30.48 | 30.97 | 30.26 | 30.71 | 40,266,456 | +1.07(+3.60%) |
Feb 12, 2016 | 28.45 | 29.65 | 29.65 | 29.65 | 48,270,176 | +2.02(+7.32%) |
Feb 11, 2016 | 28.43 | 28.56 | 27.26 | 27.62 | 61,944,320 | -1.92(-6.50%) |
Feb 10, 2016 | 30.40 | 30.87 | 29.52 | 29.54 | 42,266,872 | -0.08(-0.27%) |
Feb 09, 2016 | 29.16 | 30.07 | 28.97 | 29.62 | 50,347,204 | -0.24(-0.79%) |
Feb 08, 2016 | 30.91 | 30.94 | 29.36 | 29.86 | 44,612,224 | -1.62(-5.14%) |
Feb 05, 2016 | 32.39 | 32.73 | 31.23 | 31.48 | 29,883,218 | -0.73(-2.28%) |
Feb 04, 2016 | 31.68 | 32.83 | 31.63 | 32.21 | 33,801,432 | +0.34(+1.07%) |
Feb 03, 2016 | 32.10 | 32.15 | 30.04 | 31.87 | 55,300,240 | -0.05(-0.15%) |
Feb 02, 2016 | 33.06 | 33.06 | 31.81 | 31.92 | 39,805,188 | -1.63(-4.85%) |
Feb 01, 2016 | 33.45 | 33.82 | 33.17 | 33.55 | 27,903,194 | -0.08(-0.23%) |
Jan 29, 2016 | 32.22 | 33.63 | 32.21 | 33.63 | 45,721,472 | +1.73(+5.42%) |
Jan 28, 2016 | 32.54 | 32.69 | 31.64 | 31.90 | 29,389,740 | -0.09(-0.30%) |
Jan 27, 2016 | 31.84 | 32.88 | 31.73 | 31.99 | 35,837,184 | +0.05(+0.15%) |
Jan 26, 2016 | 31.23 | 32.17 | 31.16 | 31.94 | 29,802,546 | +0.75(+2.40%) |
Jan 25, 2016 | 32.19 | 32.31 | 31.12 | 31.20 | 40,460,168 | -1.19(-3.68%) |
Jan 22, 2016 | 32.38 | 32.62 | 32.20 | 32.39 | 38,271,832 | +0.72(+2.27%) |
Jan 21, 2016 | 31.95 | 32.65 | 31.57 | 31.67 | 44,311,560 | -0.27(-0.84%) |
Jan 20, 2016 | 31.96 | 32.36 | 31.11 | 31.94 | 63,257,864 | -1.14(-3.46%) |
Jan 19, 2016 | 33.80 | 34.01 | 32.86 | 33.08 | 49,455,880 | -0.42(-1.25%) |
Jan 15, 2016 | 33.53 | 33.50 | 33.50 | 33.50 | 66,500,384 | -2.30(-6.41%) |
Jan 14, 2016 | 35.83 | 36.14 | 35.15 | 35.79 | 38,183,876 | +0.15(+0.42%) |
Jan 13, 2016 | 37.32 | 37.34 | 35.47 | 35.64 | 35,381,496 | -1.33(-3.60%) |
Jan 12, 2016 | 37.46 | 37.47 | 36.50 | 36.98 | 33,353,950 | +0.02(+0.06%) |
Jan 11, 2016 | 36.72 | 37.06 | 36.23 | 36.95 | 33,323,530 | +0.57(+1.56%) |
Jan 08, 2016 | 38.44 | 38.44 | 36.31 | 36.39 | 38,849,720 | -1.13(-3.01%) |
Jan 07, 2016 | 38.70 | 38.95 | 37.47 | 37.51 | 48,040,356 | -2.02(-5.11%) |
Jan 06, 2016 | 39.52 | 39.90 | 39.25 | 39.53 | 28,525,670 | -0.58(-1.45%) |
Jan 05, 2016 | 40.65 | 40.70 | 39.76 | 40.12 | 22,070,186 | -0.21(-0.53%) |