Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.66 | 42.02 | 41.48 | 41.50 | 5,608,576 | -0.17(-0.40%) |
Mar 30, 2016 | 41.61 | 42.00 | 41.47 | 41.67 | 5,172,782 | +0.31(+0.76%) |
Mar 29, 2016 | 40.76 | 41.36 | 40.70 | 41.35 | 5,328,347 | +0.77(+1.89%) |
Mar 28, 2016 | 40.83 | 41.15 | 40.35 | 40.58 | 5,891,904 | -0.23(-0.57%) |
Mar 24, 2016 | 41.08 | 40.81 | 40.81 | 40.81 | 6,434,766 | -0.34(-0.83%) |
Mar 23, 2016 | 41.43 | 41.62 | 40.91 | 41.16 | 4,722,081 | -0.17(-0.40%) |
Mar 22, 2016 | 41.25 | 41.73 | 41.08 | 41.32 | 6,801,759 | -0.35(-0.84%) |
Mar 21, 2016 | 41.22 | 42.05 | 41.22 | 41.68 | 6,695,703 | +0.45(+1.10%) |
Mar 18, 2016 | 40.39 | 41.30 | 40.23 | 41.22 | 10,533,325 | +0.83(+2.06%) |
Mar 17, 2016 | 40.83 | 40.94 | 40.30 | 40.39 | 6,614,822 | -0.51(-1.25%) |
Mar 16, 2016 | 40.29 | 41.02 | 40.12 | 40.90 | 5,180,544 | +0.49(+1.22%) |
Mar 15, 2016 | 40.30 | 40.57 | 39.98 | 40.41 | 6,348,080 | -0.19(-0.46%) |
Mar 14, 2016 | 39.99 | 40.79 | 39.93 | 40.59 | 6,561,932 | +0.45(+1.13%) |
Mar 11, 2016 | 39.40 | 40.26 | 39.28 | 40.14 | 7,191,041 | +0.99(+2.53%) |
Mar 10, 2016 | 39.27 | 39.43 | 38.60 | 39.15 | 5,495,908 | -0.06(-0.14%) |
Mar 09, 2016 | 38.64 | 39.29 | 38.27 | 39.20 | 7,519,748 | +0.68(+1.76%) |
Mar 08, 2016 | 37.65 | 38.93 | 37.04 | 38.53 | 9,210,963 | +0.10(+0.27%) |
Mar 07, 2016 | 38.10 | 38.76 | 37.71 | 38.42 | 7,341,148 | -0.02(-0.05%) |
Mar 04, 2016 | 39.05 | 39.13 | 38.16 | 38.44 | 7,465,470 | -0.49(-1.26%) |
Mar 03, 2016 | 38.91 | 39.03 | 38.36 | 38.93 | 6,598,870 | +0.08(+0.21%) |
Mar 02, 2016 | 39.30 | 39.36 | 38.51 | 38.85 | 7,190,047 | -0.52(-1.32%) |
Mar 01, 2016 | 39.11 | 39.64 | 38.97 | 39.37 | 6,548,822 | +0.58(+1.49%) |
Feb 29, 2016 | 38.77 | 39.31 | 38.48 | 38.79 | 8,115,274 | -0.20(-0.52%) |
Feb 26, 2016 | 39.53 | 39.63 | 38.77 | 38.99 | 7,356,800 | -0.39(-0.99%) |
Feb 25, 2016 | 38.47 | 39.39 | 38.35 | 39.38 | 8,572,584 | +1.14(+2.97%) |
Feb 24, 2016 | 37.50 | 38.28 | 36.97 | 38.24 | 8,382,013 | +0.26(+0.68%) |
Feb 23, 2016 | 37.63 | 38.13 | 37.36 | 37.99 | 6,232,556 | +0.24(+0.64%) |
Feb 22, 2016 | 36.58 | 37.91 | 36.58 | 37.75 | 12,329,033 | +1.40(+3.84%) |
Feb 19, 2016 | 35.98 | 36.48 | 35.66 | 36.35 | 5,998,559 | +0.29(+0.79%) |
Feb 18, 2016 | 35.74 | 36.15 | 35.51 | 36.06 | 7,337,745 | +0.45(+1.27%) |
Feb 17, 2016 | 34.65 | 35.77 | 34.64 | 35.61 | 8,188,789 | +1.32(+3.86%) |
Feb 16, 2016 | 33.84 | 34.38 | 33.60 | 34.29 | 7,360,502 | +0.78(+2.32%) |
Feb 12, 2016 | 33.10 | 33.51 | 33.51 | 33.51 | 7,153,571 | +0.83(+2.55%) |
Feb 11, 2016 | 32.34 | 33.07 | 32.16 | 32.68 | 7,010,836 | -0.18(-0.56%) |
Feb 10, 2016 | 32.98 | 33.36 | 32.59 | 32.86 | 6,600,893 | +0.27(+0.82%) |
Feb 09, 2016 | 31.79 | 32.98 | 31.72 | 32.59 | 8,229,722 | +0.49(+1.53%) |
Feb 08, 2016 | 32.48 | 32.48 | 31.40 | 32.10 | 10,333,081 | -0.90(-2.72%) |
Feb 05, 2016 | 34.46 | 34.77 | 32.84 | 33.00 | 8,823,306 | -1.72(-4.95%) |
Feb 04, 2016 | 33.70 | 34.86 | 33.70 | 34.72 | 7,122,670 | +0.66(+1.93%) |
Feb 03, 2016 | 34.07 | 34.31 | 32.96 | 34.06 | 8,622,713 | +0.34(+1.01%) |
Feb 02, 2016 | 35.16 | 35.17 | 33.52 | 33.72 | 7,087,294 | -1.70(-4.80%) |
Feb 01, 2016 | 34.79 | 35.68 | 34.57 | 35.42 | 7,511,247 | +0.64(+1.83%) |
Jan 29, 2016 | 33.45 | 34.83 | 32.84 | 34.79 | 10,332,889 | +1.32(+3.95%) |
Jan 28, 2016 | 34.66 | 35.08 | 33.02 | 33.46 | 9,595,527 | -1.02(-2.95%) |
Jan 27, 2016 | 35.71 | 36.06 | 34.10 | 34.48 | 9,622,985 | -1.00(-2.81%) |
Jan 26, 2016 | 35.36 | 35.59 | 34.92 | 35.48 | 6,902,639 | +0.16(+0.45%) |
Jan 25, 2016 | 36.39 | 36.39 | 35.26 | 35.32 | 10,210,004 | -0.74(-2.05%) |
Jan 22, 2016 | 36.99 | 37.08 | 35.93 | 36.06 | 7,572,072 | -0.46(-1.27%) |
Jan 21, 2016 | 36.98 | 38.37 | 36.01 | 36.52 | 13,318,535 | +0.18(+0.51%) |
Jan 20, 2016 | 36.18 | 37.22 | 34.39 | 36.34 | 13,188,091 | -0.28(-0.76%) |
Jan 19, 2016 | 37.61 | 37.67 | 36.18 | 36.62 | 7,806,373 | -0.16(-0.43%) |
Jan 15, 2016 | 36.33 | 36.77 | 36.77 | 36.77 | 8,905,762 | -0.65(-1.73%) |
Jan 14, 2016 | 37.27 | 37.87 | 36.30 | 37.42 | 8,810,850 | +0.06(+0.17%) |
Jan 13, 2016 | 39.68 | 39.74 | 37.07 | 37.36 | 6,634,779 | -2.11(-5.34%) |
Jan 12, 2016 | 39.31 | 39.55 | 38.22 | 39.47 | 6,488,310 | +0.59(+1.52%) |
Jan 11, 2016 | 39.11 | 39.65 | 38.14 | 38.87 | 6,615,191 | -0.16(-0.40%) |
Jan 08, 2016 | 39.22 | 39.82 | 38.94 | 39.03 | 8,067,039 | +0.24(+0.62%) |
Jan 07, 2016 | 39.71 | 39.90 | 38.43 | 38.79 | 9,241,124 | -0.83(-2.10%) |
Jan 06, 2016 | 38.81 | 40.22 | 38.65 | 39.62 | 6,738,967 | +0.36(+0.92%) |
Jan 05, 2016 | 39.21 | 39.83 | 38.31 | 39.26 | 10,127,504 | +0.46(+1.19%) |