Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.08 | 36.32 | 35.96 | 36.13 | 11,175,068 | +0.05(+0.13%) |
Mar 30, 2016 | 35.84 | 36.21 | 35.76 | 36.08 | 11,487,708 | +0.32(+0.89%) |
Mar 29, 2016 | 35.66 | 36.08 | 35.45 | 35.76 | 15,564,088 | +0.23(+0.65%) |
Mar 28, 2016 | 35.09 | 35.66 | 35.08 | 35.53 | 7,750,644 | +0.43(+1.23%) |
Mar 24, 2016 | 35.06 | 35.10 | 35.10 | 35.10 | 9,804,604 | -0.31(-0.86%) |
Mar 23, 2016 | 35.09 | 35.62 | 34.78 | 35.41 | 10,804,593 | +0.24(+0.67%) |
Mar 22, 2016 | 35.43 | 35.55 | 35.04 | 35.17 | 9,016,593 | -0.42(-1.17%) |
Mar 21, 2016 | 35.43 | 35.75 | 35.20 | 35.58 | 7,154,322 | +0.10(+0.29%) |
Mar 18, 2016 | 35.97 | 36.00 | 35.39 | 35.48 | 28,856,162 | -0.46(-1.27%) |
Mar 17, 2016 | 35.79 | 36.14 | 35.75 | 35.94 | 12,532,000 | +0.15(+0.42%) |
Mar 16, 2016 | 35.65 | 35.87 | 35.33 | 35.79 | 9,161,991 | +0.12(+0.34%) |
Mar 15, 2016 | 35.57 | 35.78 | 35.56 | 35.66 | 10,086,345 | -0.09(-0.24%) |
Mar 14, 2016 | 35.83 | 35.92 | 35.50 | 35.75 | 8,247,684 | +0.00(+0.00%) |
Mar 11, 2016 | 36.21 | 36.24 | 35.59 | 35.75 | 12,956,319 | -0.25(-0.68%) |
Mar 10, 2016 | 35.94 | 36.08 | 35.66 | 36.00 | 10,719,674 | +0.11(+0.30%) |
Mar 09, 2016 | 35.79 | 35.93 | 35.65 | 35.89 | 10,382,644 | +0.29(+0.82%) |
Mar 08, 2016 | 35.29 | 35.65 | 35.11 | 35.60 | 10,282,591 | +0.28(+0.79%) |
Mar 07, 2016 | 35.92 | 36.04 | 35.20 | 35.32 | 17,454,374 | -0.67(-1.86%) |
Mar 04, 2016 | 35.51 | 36.03 | 35.35 | 35.98 | 10,380,269 | +0.43(+1.21%) |
Mar 03, 2016 | 35.14 | 35.59 | 34.94 | 35.56 | 8,959,214 | +0.42(+1.19%) |
Mar 02, 2016 | 35.13 | 35.25 | 34.87 | 35.14 | 9,841,439 | -0.13(-0.37%) |
Mar 01, 2016 | 35.50 | 35.59 | 35.04 | 35.27 | 12,429,970 | +0.09(+0.26%) |
Feb 29, 2016 | 35.14 | 35.56 | 35.01 | 35.18 | 10,958,856 | +0.02(+0.05%) |
Feb 26, 2016 | 35.73 | 35.73 | 35.01 | 35.16 | 9,702,319 | -0.48(-1.35%) |
Feb 25, 2016 | 35.14 | 35.68 | 35.07 | 35.64 | 9,113,594 | +0.58(+1.66%) |
Feb 24, 2016 | 34.97 | 35.09 | 34.64 | 35.06 | 7,327,859 | -0.09(-0.26%) |
Feb 23, 2016 | 34.98 | 35.29 | 34.88 | 35.15 | 8,198,287 | +0.18(+0.51%) |
Feb 22, 2016 | 34.60 | 35.06 | 34.69 | 34.97 | 8,034,250 | +0.37(+1.07%) |
Feb 19, 2016 | 34.64 | 34.81 | 34.30 | 34.60 | 8,720,043 | -0.03(-0.10%) |
Feb 18, 2016 | 34.46 | 34.68 | 34.41 | 34.64 | 9,669,249 | +0.13(+0.36%) |
Feb 17, 2016 | 34.55 | 34.71 | 34.20 | 34.51 | 9,296,592 | +0.06(+0.17%) |
Feb 16, 2016 | 34.43 | 34.59 | 34.13 | 34.45 | 11,534,735 | +0.19(+0.55%) |
Feb 12, 2016 | 34.47 | 34.26 | 34.26 | 34.26 | 11,760,785 | -0.01(-0.03%) |
Feb 11, 2016 | 34.04 | 34.45 | 33.81 | 34.28 | 10,266,407 | -0.03(-0.10%) |
Feb 10, 2016 | 34.63 | 34.90 | 34.23 | 34.31 | 10,741,793 | -0.23(-0.66%) |
Feb 09, 2016 | 34.37 | 34.93 | 34.15 | 34.54 | 13,424,534 | +0.19(+0.55%) |
Feb 08, 2016 | 33.77 | 34.52 | 33.71 | 34.35 | 13,865,977 | +0.18(+0.54%) |
Feb 05, 2016 | 34.17 | 34.28 | 33.62 | 34.17 | 13,137,428 | +0.18(+0.54%) |
Feb 04, 2016 | 33.91 | 34.26 | 33.64 | 33.98 | 11,139,317 | -0.21(-0.60%) |
Feb 03, 2016 | 34.57 | 34.86 | 33.79 | 34.19 | 13,965,719 | -0.37(-1.07%) |
Feb 02, 2016 | 34.53 | 34.74 | 34.31 | 34.56 | 11,787,015 | -0.26(-0.74%) |
Feb 01, 2016 | 34.70 | 35.07 | 34.68 | 34.82 | 10,531,920 | -0.10(-0.28%) |
Jan 29, 2016 | 34.41 | 34.96 | 34.29 | 34.92 | 17,921,926 | +0.85(+2.48%) |
Jan 28, 2016 | 33.20 | 34.22 | 33.15 | 34.07 | 13,019,551 | +0.38(+1.14%) |
Jan 27, 2016 | 33.70 | 34.35 | 33.44 | 33.69 | 14,521,124 | +0.00(+0.00%) |
Jan 26, 2016 | 33.54 | 34.11 | 33.34 | 33.69 | 14,621,597 | +0.32(+0.96%) |
Jan 25, 2016 | 33.42 | 33.79 | 33.29 | 33.37 | 11,687,367 | +0.07(+0.21%) |
Jan 22, 2016 | 33.22 | 33.37 | 32.86 | 33.30 | 11,287,464 | +0.47(+1.44%) |
Jan 21, 2016 | 32.84 | 32.99 | 32.43 | 32.82 | 10,766,238 | +0.13(+0.40%) |
Jan 20, 2016 | 32.89 | 33.22 | 32.08 | 32.69 | 16,736,902 | -0.67(-2.02%) |
Jan 19, 2016 | 33.01 | 33.51 | 32.96 | 33.37 | 13,846,627 | +0.69(+2.10%) |
Jan 15, 2016 | 32.60 | 32.68 | 32.68 | 32.68 | 17,127,058 | -0.58(-1.75%) |
Jan 14, 2016 | 32.97 | 33.54 | 32.86 | 33.26 | 11,794,058 | +0.25(+0.76%) |
Jan 13, 2016 | 33.91 | 33.91 | 32.97 | 33.01 | 13,500,806 | -0.91(-2.69%) |
Jan 12, 2016 | 34.26 | 34.32 | 33.66 | 33.93 | 9,850,405 | -0.05(-0.13%) |
Jan 11, 2016 | 33.53 | 34.13 | 33.53 | 33.97 | 14,401,862 | +0.70(+2.09%) |
Jan 08, 2016 | 33.31 | 33.84 | 33.16 | 33.28 | 12,355,518 | +0.06(+0.17%) |
Jan 07, 2016 | 33.09 | 33.88 | 33.04 | 33.22 | 12,799,375 | -0.59(-1.74%) |
Jan 06, 2016 | 33.17 | 33.98 | 33.14 | 33.81 | 13,452,779 | +0.35(+1.06%) |
Jan 05, 2016 | 32.84 | 33.56 | 32.81 | 33.45 | 11,141,763 | +0.66(+2.02%) |