Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.18 | 40.56 | 40.18 | 40.44 | 3,256,370 | +0.23(+0.56%) |
Mar 30, 2016 | 40.70 | 40.70 | 40.07 | 40.22 | 3,141,815 | -0.26(-0.65%) |
Mar 29, 2016 | 39.99 | 40.55 | 39.77 | 40.48 | 2,442,219 | +0.55(+1.37%) |
Mar 28, 2016 | 39.93 | 40.21 | 39.70 | 39.93 | 1,878,683 | +0.07(+0.19%) |
Mar 24, 2016 | 39.44 | 39.86 | 39.86 | 39.86 | 2,226,736 | +0.28(+0.71%) |
Mar 23, 2016 | 39.76 | 39.85 | 39.41 | 39.58 | 3,700,087 | -0.35(-0.89%) |
Mar 22, 2016 | 39.62 | 40.09 | 39.51 | 39.93 | 3,855,068 | +0.23(+0.58%) |
Mar 21, 2016 | 39.83 | 39.87 | 39.44 | 39.70 | 3,534,091 | -0.13(-0.32%) |
Mar 18, 2016 | 39.78 | 40.11 | 39.47 | 39.83 | 6,167,048 | +0.07(+0.18%) |
Mar 17, 2016 | 38.90 | 39.84 | 38.77 | 39.76 | 3,161,221 | +0.93(+2.41%) |
Mar 16, 2016 | 38.58 | 38.97 | 38.14 | 38.82 | 3,149,871 | +0.16(+0.42%) |
Mar 15, 2016 | 38.34 | 38.73 | 38.34 | 38.66 | 2,702,183 | +0.05(+0.13%) |
Mar 14, 2016 | 38.36 | 38.71 | 38.09 | 38.61 | 2,490,605 | +0.24(+0.61%) |
Mar 11, 2016 | 38.17 | 38.46 | 38.11 | 38.38 | 3,515,926 | +0.47(+1.24%) |
Mar 10, 2016 | 38.10 | 38.31 | 37.48 | 37.90 | 3,033,720 | -0.24(-0.64%) |
Mar 09, 2016 | 37.99 | 38.48 | 37.78 | 38.15 | 2,590,723 | +0.20(+0.54%) |
Mar 08, 2016 | 37.64 | 38.04 | 37.44 | 37.94 | 3,397,722 | +0.36(+0.97%) |
Mar 07, 2016 | 37.51 | 37.75 | 37.14 | 37.58 | 4,741,294 | -0.18(-0.47%) |
Mar 04, 2016 | 37.97 | 37.97 | 37.55 | 37.76 | 2,866,428 | -0.27(-0.71%) |
Mar 03, 2016 | 37.63 | 38.15 | 37.18 | 38.03 | 2,834,512 | +0.44(+1.16%) |
Mar 02, 2016 | 37.06 | 37.60 | 36.42 | 37.59 | 4,566,158 | +0.33(+0.89%) |
Mar 01, 2016 | 37.51 | 37.56 | 37.09 | 37.26 | 3,194,092 | +0.02(+0.06%) |
Feb 29, 2016 | 36.81 | 37.67 | 36.67 | 37.24 | 5,917,005 | +0.37(+0.99%) |
Feb 26, 2016 | 37.84 | 37.84 | 36.71 | 36.87 | 7,240,532 | -1.29(-3.39%) |
Feb 25, 2016 | 38.16 | 38.37 | 37.85 | 38.16 | 4,603,333 | +0.00(+0.01%) |
Feb 24, 2016 | 37.94 | 38.24 | 37.83 | 38.16 | 4,179,497 | +0.03(+0.07%) |
Feb 23, 2016 | 37.84 | 38.29 | 37.73 | 38.13 | 2,921,757 | +0.03(+0.08%) |
Feb 22, 2016 | 37.71 | 38.38 | 37.68 | 38.10 | 3,902,906 | +0.58(+1.54%) |
Feb 19, 2016 | 37.29 | 37.54 | 36.94 | 37.52 | 5,555,002 | +0.14(+0.38%) |
Feb 18, 2016 | 36.78 | 37.58 | 36.73 | 37.38 | 2,580,307 | +0.53(+1.44%) |
Feb 17, 2016 | 36.59 | 36.92 | 36.30 | 36.85 | 2,937,868 | +0.41(+1.12%) |
Feb 16, 2016 | 36.30 | 36.57 | 35.99 | 36.44 | 3,525,072 | +0.37(+1.04%) |
Feb 12, 2016 | 36.63 | 36.06 | 36.06 | 36.06 | 4,715,246 | -0.38(-1.04%) |
Feb 11, 2016 | 37.19 | 37.39 | 36.28 | 36.44 | 3,800,346 | -1.03(-2.74%) |
Feb 10, 2016 | 36.82 | 37.71 | 36.79 | 37.47 | 4,434,920 | +0.47(+1.26%) |
Feb 09, 2016 | 36.56 | 37.27 | 36.27 | 37.00 | 3,392,766 | +0.31(+0.84%) |
Feb 08, 2016 | 36.60 | 36.77 | 35.89 | 36.69 | 3,473,565 | +0.02(+0.04%) |
Feb 05, 2016 | 36.65 | 36.90 | 36.30 | 36.68 | 3,451,973 | -0.10(-0.26%) |
Feb 04, 2016 | 36.84 | 37.41 | 36.73 | 36.77 | 5,155,332 | -0.13(-0.34%) |
Feb 03, 2016 | 37.02 | 37.36 | 36.73 | 36.90 | 4,464,711 | +0.05(+0.13%) |
Feb 02, 2016 | 36.63 | 36.91 | 36.28 | 36.85 | 5,874,464 | -0.06(-0.16%) |
Feb 01, 2016 | 36.56 | 37.12 | 36.38 | 36.91 | 3,684,045 | +0.36(+0.97%) |
Jan 29, 2016 | 36.16 | 36.76 | 36.16 | 36.56 | 5,227,851 | +0.74(+2.07%) |
Jan 28, 2016 | 35.41 | 35.89 | 35.32 | 35.82 | 2,882,347 | +0.58(+1.64%) |
Jan 27, 2016 | 35.47 | 35.61 | 34.95 | 35.24 | 3,083,102 | -0.34(-0.97%) |
Jan 26, 2016 | 35.64 | 36.00 | 35.40 | 35.58 | 3,151,571 | +0.06(+0.16%) |
Jan 25, 2016 | 35.97 | 36.21 | 35.43 | 35.52 | 2,511,256 | -0.59(-1.65%) |
Jan 22, 2016 | 35.37 | 36.21 | 35.26 | 36.12 | 3,611,233 | +0.99(+2.82%) |
Jan 21, 2016 | 34.76 | 35.24 | 34.51 | 35.13 | 3,304,355 | +0.38(+1.10%) |
Jan 20, 2016 | 35.54 | 35.61 | 34.39 | 34.74 | 5,408,167 | -0.95(-2.65%) |
Jan 19, 2016 | 35.76 | 35.94 | 35.50 | 35.69 | 6,433,684 | +0.20(+0.55%) |
Jan 15, 2016 | 35.24 | 35.49 | 35.49 | 35.49 | 5,029,371 | -0.37(-1.02%) |
Jan 14, 2016 | 34.81 | 36.10 | 34.74 | 35.86 | 6,117,649 | +1.04(+2.99%) |
Jan 13, 2016 | 34.55 | 35.42 | 34.39 | 34.82 | 5,494,429 | +0.50(+1.46%) |
Jan 12, 2016 | 35.04 | 35.05 | 34.11 | 34.32 | 5,190,780 | -0.29(-0.84%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.88 | 34.61 | 5,923,874 | +0.72(+2.12%) |
Jan 08, 2016 | 33.62 | 34.32 | 33.46 | 33.89 | 7,763,405 | +0.32(+0.95%) |
Jan 07, 2016 | 34.91 | 35.07 | 33.46 | 33.57 | 12,261,574 | -1.93(-5.43%) |
Jan 06, 2016 | 36.08 | 36.21 | 35.44 | 35.50 | 5,099,720 | -0.88(-2.43%) |
Jan 05, 2016 | 35.82 | 36.43 | 35.54 | 36.38 | 3,135,738 | +0.43(+1.19%) |