Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.22 | 35.63 | 35.12 | 35.57 | 5,904,720 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,236 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,282 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,116 | +0.03(+0.09%) |
Mar 24, 2016 | 34.77 | 34.74 | 34.74 | 34.74 | 2,808,645 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.40 | 34.87 | 3,764,361 | +0.29(+0.83%) |
Mar 22, 2016 | 34.61 | 34.78 | 34.37 | 34.58 | 2,697,279 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.71 | 34.15 | 34.49 | 2,784,765 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,029,728 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.83 | 34.12 | 34.75 | 4,984,814 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,240 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,378 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.47 | 33.66 | 2,993,304 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.31 | 33.40 | 33.45 | 5,265,409 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.04 | 33.54 | 33.97 | 3,144,498 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.09 | 33.62 | 33.92 | 4,771,126 | +0.08(+0.25%) |
Mar 08, 2016 | 33.41 | 33.85 | 33.18 | 33.84 | 4,813,361 | +0.48(+1.42%) |
Mar 07, 2016 | 33.29 | 33.55 | 33.11 | 33.36 | 4,890,983 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.46 | 33.35 | 5,018,196 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,457,556 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,341,791 | +0.34(+1.08%) |
Mar 01, 2016 | 32.11 | 32.32 | 31.73 | 31.87 | 3,916,028 | -0.03(-0.09%) |
Feb 29, 2016 | 31.81 | 32.26 | 31.70 | 31.90 | 3,253,584 | +0.08(+0.26%) |
Feb 26, 2016 | 32.61 | 32.75 | 31.72 | 31.81 | 5,122,091 | -0.89(-2.72%) |
Feb 25, 2016 | 32.52 | 32.71 | 32.36 | 32.70 | 2,680,610 | +0.25(+0.78%) |
Feb 24, 2016 | 32.52 | 32.93 | 32.11 | 32.45 | 4,825,000 | -0.14(-0.44%) |
Feb 23, 2016 | 32.61 | 32.73 | 32.29 | 32.59 | 4,568,822 | -0.19(-0.57%) |
Feb 22, 2016 | 32.24 | 32.85 | 32.17 | 32.78 | 5,960,749 | +0.65(+2.02%) |
Feb 19, 2016 | 32.08 | 32.33 | 31.69 | 32.13 | 4,776,713 | +0.10(+0.30%) |
Feb 18, 2016 | 31.36 | 32.19 | 31.15 | 32.03 | 4,535,071 | +0.72(+2.29%) |
Feb 17, 2016 | 31.48 | 31.55 | 31.06 | 31.31 | 4,549,548 | -0.14(-0.45%) |
Feb 16, 2016 | 31.46 | 31.49 | 31.08 | 31.46 | 4,169,983 | +0.13(+0.43%) |
Feb 12, 2016 | 31.35 | 31.32 | 31.32 | 31.32 | 3,239,935 | +0.00(+0.00%) |
Feb 11, 2016 | 31.75 | 32.01 | 31.24 | 31.32 | 4,624,501 | -0.56(-1.76%) |
Feb 10, 2016 | 31.55 | 32.10 | 31.26 | 31.88 | 4,519,227 | +0.19(+0.61%) |
Feb 09, 2016 | 31.26 | 31.90 | 31.09 | 31.69 | 5,028,171 | +0.29(+0.93%) |
Feb 08, 2016 | 32.07 | 32.40 | 31.27 | 31.40 | 7,067,394 | -0.69(-2.14%) |
Feb 05, 2016 | 31.47 | 32.20 | 31.24 | 32.08 | 5,505,765 | +0.37(+1.16%) |
Feb 04, 2016 | 31.55 | 32.02 | 31.45 | 31.72 | 4,229,482 | +0.20(+0.64%) |
Feb 03, 2016 | 31.17 | 31.72 | 31.07 | 31.52 | 5,038,485 | +0.52(+1.69%) |
Feb 02, 2016 | 30.75 | 31.01 | 30.49 | 30.99 | 4,480,935 | +0.05(+0.17%) |
Feb 01, 2016 | 30.78 | 31.09 | 30.57 | 30.94 | 4,055,655 | +0.06(+0.19%) |
Jan 29, 2016 | 30.47 | 30.98 | 30.45 | 30.88 | 4,685,693 | +0.70(+2.30%) |
Jan 28, 2016 | 29.69 | 30.42 | 29.43 | 30.18 | 2,869,191 | +0.58(+1.94%) |
Jan 27, 2016 | 29.48 | 29.83 | 29.27 | 29.61 | 2,974,492 | +0.16(+0.56%) |
Jan 26, 2016 | 29.21 | 29.68 | 29.12 | 29.44 | 3,224,468 | +0.30(+1.03%) |
Jan 25, 2016 | 29.82 | 29.87 | 28.97 | 29.15 | 5,165,484 | -0.67(-2.23%) |
Jan 22, 2016 | 29.51 | 30.04 | 29.24 | 29.81 | 6,603,995 | +0.58(+2.00%) |
Jan 21, 2016 | 29.13 | 29.39 | 28.85 | 29.23 | 4,976,302 | +0.09(+0.31%) |
Jan 20, 2016 | 29.65 | 29.83 | 28.52 | 29.14 | 4,975,861 | -0.64(-2.16%) |
Jan 19, 2016 | 29.83 | 30.11 | 29.61 | 29.78 | 5,980,387 | +0.17(+0.58%) |
Jan 15, 2016 | 29.32 | 29.61 | 29.61 | 29.61 | 7,425,704 | -0.10(-0.35%) |
Jan 14, 2016 | 28.94 | 29.91 | 28.94 | 29.71 | 6,459,360 | +0.72(+2.48%) |
Jan 13, 2016 | 28.88 | 29.39 | 28.71 | 29.00 | 4,800,435 | +0.13(+0.47%) |
Jan 12, 2016 | 28.95 | 29.02 | 28.43 | 28.86 | 4,003,545 | +0.00(+0.00%) |
Jan 11, 2016 | 28.73 | 29.06 | 28.65 | 28.86 | 3,504,223 | +0.13(+0.47%) |
Jan 08, 2016 | 29.05 | 29.24 | 28.67 | 28.73 | 3,599,490 | -0.29(-1.00%) |
Jan 07, 2016 | 28.53 | 29.10 | 28.43 | 29.02 | 4,980,457 | +0.15(+0.52%) |
Jan 06, 2016 | 28.89 | 29.05 | 28.74 | 28.87 | 2,477,738 | -0.24(-0.82%) |
Jan 05, 2016 | 28.96 | 29.15 | 28.44 | 29.11 | 2,975,210 | +0.17(+0.59%) |