Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.18 | 40.62 | 40.14 | 40.39 | 9,263,264 | +0.12(+0.29%) |
Mar 30, 2016 | 40.41 | 40.79 | 40.06 | 40.27 | 9,044,139 | +0.24(+0.59%) |
Mar 29, 2016 | 39.49 | 40.23 | 39.23 | 40.03 | 13,247,694 | +0.39(+1.00%) |
Mar 28, 2016 | 39.83 | 39.97 | 39.45 | 39.64 | 11,477,237 | -0.53(-1.32%) |
Mar 24, 2016 | 39.99 | 40.17 | 40.17 | 40.17 | 9,531,026 | -0.10(-0.26%) |
Mar 23, 2016 | 41.16 | 41.19 | 40.13 | 40.27 | 11,642,161 | -0.81(-1.98%) |
Mar 22, 2016 | 40.94 | 41.32 | 40.90 | 41.08 | 8,386,171 | -0.15(-0.36%) |
Mar 21, 2016 | 40.75 | 41.34 | 40.68 | 41.23 | 14,936,002 | +0.49(+1.20%) |
Mar 18, 2016 | 40.82 | 40.97 | 40.46 | 40.74 | 36,708,896 | +0.17(+0.41%) |
Mar 17, 2016 | 40.40 | 40.82 | 40.37 | 40.58 | 12,903,040 | +0.06(+0.16%) |
Mar 16, 2016 | 40.78 | 40.78 | 40.21 | 40.52 | 26,655,822 | -0.26(-0.64%) |
Mar 15, 2016 | 40.87 | 40.93 | 40.26 | 40.78 | 16,318,266 | -0.36(-0.88%) |
Mar 14, 2016 | 41.26 | 41.39 | 40.86 | 41.14 | 9,379,016 | -0.10(-0.25%) |
Mar 11, 2016 | 41.53 | 41.58 | 40.98 | 41.24 | 14,440,012 | +0.16(+0.38%) |
Mar 10, 2016 | 41.00 | 41.33 | 40.41 | 41.08 | 12,078,297 | +0.06(+0.13%) |
Mar 09, 2016 | 41.39 | 41.48 | 40.86 | 41.03 | 17,679,302 | -0.40(-0.97%) |
Mar 08, 2016 | 41.77 | 42.02 | 41.05 | 41.43 | 14,794,538 | -0.66(-1.58%) |
Mar 07, 2016 | 41.42 | 42.26 | 41.35 | 42.09 | 12,890,805 | +0.51(+1.22%) |
Mar 04, 2016 | 41.33 | 41.77 | 40.99 | 41.59 | 16,169,715 | +0.22(+0.53%) |
Mar 03, 2016 | 41.42 | 41.71 | 40.96 | 41.37 | 15,656,558 | -0.37(-0.89%) |
Mar 02, 2016 | 41.38 | 41.84 | 41.26 | 41.74 | 19,834,124 | +0.58(+1.42%) |
Mar 01, 2016 | 40.34 | 41.15 | 40.33 | 41.15 | 15,164,654 | +1.04(+2.60%) |
Feb 29, 2016 | 40.41 | 40.70 | 40.05 | 40.11 | 15,343,647 | -0.28(-0.68%) |
Feb 26, 2016 | 40.69 | 40.69 | 40.08 | 40.39 | 12,178,024 | -0.02(-0.04%) |
Feb 25, 2016 | 40.29 | 40.52 | 39.83 | 40.40 | 10,674,728 | +0.09(+0.23%) |
Feb 24, 2016 | 39.12 | 40.42 | 38.91 | 40.31 | 14,016,059 | +0.86(+2.18%) |
Feb 23, 2016 | 39.90 | 39.90 | 39.21 | 39.45 | 11,950,938 | -0.67(-1.68%) |
Feb 22, 2016 | 39.18 | 40.12 | 38.67 | 40.12 | 21,461,900 | +1.46(+3.76%) |
Feb 19, 2016 | 38.37 | 39.15 | 38.17 | 38.67 | 20,700,746 | +0.27(+0.69%) |
Feb 18, 2016 | 37.88 | 38.58 | 37.57 | 38.40 | 16,833,696 | +0.52(+1.38%) |
Feb 17, 2016 | 36.81 | 37.97 | 36.79 | 37.88 | 19,000,850 | +1.31(+3.60%) |
Feb 16, 2016 | 35.68 | 36.64 | 35.52 | 36.56 | 17,677,850 | +1.70(+4.87%) |
Feb 12, 2016 | 33.92 | 34.86 | 34.86 | 34.86 | 14,949,054 | +1.22(+3.63%) |
Feb 11, 2016 | 33.26 | 33.86 | 33.05 | 33.64 | 16,023,023 | +0.03(+0.09%) |
Feb 10, 2016 | 34.43 | 34.83 | 33.57 | 33.61 | 12,816,395 | -0.51(-1.49%) |
Feb 09, 2016 | 34.15 | 34.31 | 33.77 | 34.12 | 13,214,481 | -0.22(-0.64%) |
Feb 08, 2016 | 34.04 | 34.55 | 33.52 | 34.34 | 16,357,652 | -0.10(-0.30%) |
Feb 05, 2016 | 35.56 | 35.68 | 34.24 | 34.44 | 13,688,009 | -1.28(-3.59%) |
Feb 04, 2016 | 34.91 | 35.80 | 34.72 | 35.73 | 13,801,803 | +0.73(+2.08%) |
Feb 03, 2016 | 34.11 | 35.21 | 33.91 | 35.00 | 21,382,498 | +1.24(+3.66%) |
Feb 02, 2016 | 35.35 | 35.52 | 33.55 | 33.76 | 26,938,496 | -2.32(-6.42%) |
Feb 01, 2016 | 34.98 | 36.31 | 34.73 | 36.08 | 16,711,971 | +0.60(+1.70%) |
Jan 29, 2016 | 34.47 | 35.48 | 34.17 | 35.48 | 30,723,974 | +1.37(+4.01%) |
Jan 28, 2016 | 35.84 | 35.85 | 34.02 | 34.11 | 35,700,716 | -3.08(-8.29%) |
Jan 27, 2016 | 37.56 | 38.01 | 36.90 | 37.19 | 15,719,527 | -0.77(-2.04%) |
Jan 26, 2016 | 37.24 | 38.22 | 37.18 | 37.96 | 11,850,004 | +0.74(+1.98%) |
Jan 25, 2016 | 37.53 | 37.86 | 37.18 | 37.23 | 11,970,123 | -0.38(-1.02%) |
Jan 22, 2016 | 37.41 | 37.78 | 37.12 | 37.61 | 15,534,865 | +0.80(+2.17%) |
Jan 21, 2016 | 36.27 | 37.12 | 35.76 | 36.81 | 16,499,668 | +0.88(+2.44%) |
Jan 20, 2016 | 35.60 | 36.13 | 34.73 | 35.94 | 18,865,976 | -0.13(-0.35%) |
Jan 19, 2016 | 36.38 | 36.45 | 35.58 | 36.06 | 16,204,066 | +0.21(+0.59%) |
Jan 15, 2016 | 36.02 | 35.85 | 35.85 | 35.85 | 22,076,646 | -1.49(-4.00%) |
Jan 14, 2016 | 36.16 | 37.56 | 35.87 | 37.35 | 27,669,044 | +1.28(+3.54%) |
Jan 13, 2016 | 36.95 | 37.53 | 36.05 | 36.07 | 22,091,104 | -0.33(-0.90%) |
Jan 12, 2016 | 36.34 | 36.52 | 35.69 | 36.40 | 11,872,850 | +0.35(+0.98%) |
Jan 11, 2016 | 36.27 | 36.41 | 35.47 | 36.05 | 17,413,578 | +0.15(+0.43%) |
Jan 08, 2016 | 36.63 | 36.66 | 35.87 | 35.89 | 19,536,116 | -0.21(-0.57%) |
Jan 07, 2016 | 37.38 | 37.56 | 35.98 | 36.10 | 26,189,214 | -1.96(-5.14%) |
Jan 06, 2016 | 37.84 | 38.07 | 37.37 | 38.06 | 20,171,316 | -0.39(-1.02%) |
Jan 05, 2016 | 39.48 | 39.59 | 38.39 | 38.45 | 17,202,904 | -0.77(-1.96%) |