Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.98 | 34.50 | 33.70 | 33.84 | 7,040,449 | -0.23(-0.68%) |
Mar 30, 2016 | 33.60 | 34.29 | 33.51 | 34.07 | 8,355,068 | +0.83(+2.50%) |
Mar 29, 2016 | 32.27 | 33.35 | 32.25 | 33.24 | 6,150,203 | +1.10(+3.42%) |
Mar 28, 2016 | 32.10 | 32.34 | 31.71 | 32.14 | 3,263,309 | -0.07(-0.22%) |
Mar 24, 2016 | 32.44 | 32.21 | 32.21 | 32.21 | 3,764,400 | -0.37(-1.14%) |
Mar 23, 2016 | 32.48 | 32.81 | 32.42 | 32.58 | 4,115,875 | +0.04(+0.12%) |
Mar 22, 2016 | 31.89 | 32.57 | 31.86 | 32.54 | 4,683,562 | +0.50(+1.56%) |
Mar 21, 2016 | 32.23 | 32.32 | 31.81 | 32.04 | 3,060,198 | -0.16(-0.50%) |
Mar 18, 2016 | 32.68 | 32.68 | 31.77 | 32.20 | 11,477,107 | -0.40(-1.23%) |
Mar 17, 2016 | 32.68 | 33.08 | 32.02 | 32.60 | 6,275,617 | -0.19(-0.58%) |
Mar 16, 2016 | 32.49 | 32.91 | 32.20 | 32.79 | 5,080,390 | +0.31(+0.95%) |
Mar 15, 2016 | 32.34 | 32.87 | 32.18 | 32.48 | 5,374,000 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 32.67 | 31.57 | 32.41 | 7,123,702 | +0.89(+2.82%) |
Mar 11, 2016 | 31.51 | 32.03 | 31.48 | 31.52 | 7,747,237 | +0.27(+0.86%) |
Mar 10, 2016 | 30.90 | 31.51 | 30.70 | 31.25 | 7,588,874 | +0.39(+1.26%) |
Mar 09, 2016 | 30.82 | 31.04 | 30.38 | 30.86 | 6,527,104 | +0.08(+0.26%) |
Mar 08, 2016 | 30.70 | 31.15 | 30.51 | 30.78 | 6,958,090 | -0.20(-0.65%) |
Mar 07, 2016 | 31.00 | 31.48 | 30.51 | 30.98 | 7,754,692 | -0.21(-0.67%) |
Mar 04, 2016 | 31.84 | 31.84 | 30.71 | 31.19 | 6,125,808 | -0.33(-1.05%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.02 | 31.52 | 5,454,899 | -0.49(-1.53%) |
Mar 02, 2016 | 32.00 | 32.21 | 31.51 | 32.01 | 8,292,781 | -0.20(-0.62%) |
Mar 01, 2016 | 31.96 | 32.40 | 31.45 | 32.21 | 7,543,561 | +0.54(+1.71%) |
Feb 29, 2016 | 31.73 | 32.22 | 31.32 | 31.67 | 7,478,997 | -0.22(-0.69%) |
Feb 26, 2016 | 32.38 | 32.45 | 31.65 | 31.89 | 7,114,277 | -0.43(-1.33%) |
Feb 25, 2016 | 31.98 | 32.62 | 31.75 | 32.32 | 8,611,387 | +0.61(+1.92%) |
Feb 24, 2016 | 30.44 | 31.77 | 30.24 | 31.71 | 8,306,779 | +0.98(+3.19%) |
Feb 23, 2016 | 31.35 | 31.91 | 30.55 | 30.73 | 9,503,973 | -0.79(-2.51%) |
Feb 22, 2016 | 30.51 | 31.85 | 30.48 | 31.52 | 10,535,095 | +1.33(+4.41%) |
Feb 19, 2016 | 28.85 | 30.35 | 28.65 | 30.19 | 11,537,093 | +1.31(+4.54%) |
Feb 18, 2016 | 29.88 | 30.00 | 28.79 | 28.88 | 8,244,215 | -0.57(-1.94%) |
Feb 17, 2016 | 29.76 | 30.01 | 29.32 | 29.45 | 15,154,864 | +0.03(+0.10%) |
Feb 16, 2016 | 28.56 | 29.65 | 28.55 | 29.42 | 15,564,925 | +1.30(+4.62%) |
Feb 12, 2016 | 28.66 | 28.12 | 28.12 | 28.12 | 42,849,800 | -2.40(-7.86%) |
Feb 11, 2016 | 29.60 | 30.71 | 29.49 | 30.52 | 17,112,978 | +0.37(+1.23%) |
Feb 10, 2016 | 29.06 | 30.55 | 29.05 | 30.15 | 14,315,068 | +1.34(+4.65%) |
Feb 09, 2016 | 28.41 | 29.75 | 28.05 | 28.81 | 14,216,257 | +0.09(+0.31%) |
Feb 08, 2016 | 29.69 | 29.89 | 28.13 | 28.72 | 17,083,628 | -1.81(-5.93%) |
Feb 05, 2016 | 31.77 | 31.80 | 30.39 | 30.53 | 17,261,322 | -1.41(-4.41%) |
Feb 04, 2016 | 33.14 | 33.25 | 31.33 | 31.94 | 17,559,634 | -1.18(-3.56%) |
Feb 03, 2016 | 33.81 | 33.85 | 32.33 | 33.12 | 10,319,356 | -0.30(-0.90%) |
Feb 02, 2016 | 34.24 | 34.57 | 33.12 | 33.42 | 8,704,679 | -1.25(-3.61%) |
Feb 01, 2016 | 34.60 | 35.26 | 34.43 | 34.67 | 8,915,819 | -0.15(-0.43%) |
Jan 29, 2016 | 33.63 | 34.88 | 32.55 | 34.82 | 20,543,854 | +1.03(+3.05%) |
Jan 28, 2016 | 34.53 | 34.93 | 33.18 | 33.79 | 13,813,333 | -0.28(-0.82%) |
Jan 27, 2016 | 35.25 | 35.40 | 33.92 | 34.07 | 7,862,354 | -1.23(-3.48%) |
Jan 26, 2016 | 34.85 | 35.46 | 34.83 | 35.30 | 5,502,424 | +0.57(+1.64%) |
Jan 25, 2016 | 35.76 | 35.87 | 34.63 | 34.73 | 8,581,044 | -1.19(-3.31%) |
Jan 22, 2016 | 35.08 | 36.20 | 34.82 | 35.92 | 6,601,850 | +1.36(+3.94%) |
Jan 21, 2016 | 34.79 | 35.45 | 34.38 | 34.56 | 8,859,546 | -0.15(-0.43%) |
Jan 20, 2016 | 34.53 | 35.06 | 33.50 | 34.71 | 8,084,287 | -0.44(-1.25%) |
Jan 19, 2016 | 35.52 | 35.63 | 34.70 | 35.15 | 5,843,302 | +0.24(+0.69%) |
Jan 15, 2016 | 34.31 | 34.91 | 34.91 | 34.91 | 11,935,800 | -0.49(-1.38%) |
Jan 14, 2016 | 34.92 | 35.66 | 34.17 | 35.40 | 9,527,731 | +0.54(+1.55%) |
Jan 13, 2016 | 37.48 | 37.48 | 34.70 | 34.86 | 53,117,044 | -2.26(-6.09%) |
Jan 12, 2016 | 36.65 | 37.83 | 36.53 | 37.12 | 6,983,254 | +0.91(+2.51%) |
Jan 11, 2016 | 35.90 | 36.65 | 35.80 | 36.21 | 8,152,172 | +0.50(+1.40%) |
Jan 08, 2016 | 36.79 | 36.80 | 35.54 | 35.71 | 8,412,722 | -0.56(-1.54%) |
Jan 07, 2016 | 35.79 | 37.01 | 35.44 | 36.27 | 10,486,924 | -0.52(-1.41%) |
Jan 06, 2016 | 36.32 | 36.80 | 36.08 | 36.79 | 17,866,964 | -0.35(-0.94%) |
Jan 05, 2016 | 37.79 | 37.89 | 36.94 | 37.14 | 11,150,823 | -0.48(-1.28%) |