Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.93 | 38.05 | 37.43 | 37.71 | 3,890,603 | -0.14(-0.36%) |
Mar 30, 2016 | 37.95 | 38.39 | 37.60 | 37.85 | 2,735,420 | +0.01(+0.03%) |
Mar 29, 2016 | 36.57 | 38.02 | 36.26 | 37.84 | 4,884,284 | +1.37(+3.75%) |
Mar 28, 2016 | 36.41 | 36.63 | 36.19 | 36.47 | 2,648,566 | +0.04(+0.11%) |
Mar 24, 2016 | 36.29 | 36.43 | 36.43 | 36.43 | 6,880,251 | -0.07(-0.19%) |
Mar 23, 2016 | 36.60 | 36.69 | 35.72 | 36.50 | 3,338,702 | -0.21(-0.56%) |
Mar 22, 2016 | 36.34 | 36.84 | 36.29 | 36.71 | 3,180,772 | -0.07(-0.19%) |
Mar 21, 2016 | 36.86 | 36.92 | 36.35 | 36.78 | 2,780,422 | +0.41(+1.14%) |
Mar 18, 2016 | 36.77 | 37.05 | 36.19 | 36.37 | 5,478,855 | -0.23(-0.62%) |
Mar 17, 2016 | 36.61 | 36.95 | 36.40 | 36.59 | 4,830,870 | -0.02(-0.05%) |
Mar 16, 2016 | 36.24 | 36.67 | 35.93 | 36.61 | 5,016,518 | +0.40(+1.12%) |
Mar 15, 2016 | 36.20 | 36.37 | 35.71 | 36.21 | 3,592,134 | -0.32(-0.86%) |
Mar 14, 2016 | 36.93 | 37.00 | 36.13 | 36.52 | 4,411,500 | -0.65(-1.75%) |
Mar 11, 2016 | 37.26 | 37.57 | 36.90 | 37.17 | 6,689,324 | +0.18(+0.48%) |
Mar 10, 2016 | 37.89 | 38.16 | 36.90 | 37.00 | 5,259,316 | -0.62(-1.65%) |
Mar 09, 2016 | 38.40 | 38.43 | 37.58 | 37.62 | 6,152,709 | -0.74(-1.93%) |
Mar 08, 2016 | 38.03 | 38.50 | 37.74 | 38.35 | 4,944,854 | +0.31(+0.80%) |
Mar 07, 2016 | 37.66 | 38.60 | 37.66 | 38.05 | 4,532,626 | +0.16(+0.42%) |
Mar 04, 2016 | 38.52 | 38.91 | 37.79 | 37.89 | 3,500,256 | -0.48(-1.26%) |
Mar 03, 2016 | 38.90 | 39.18 | 38.18 | 38.37 | 7,083,025 | +0.20(+0.52%) |
Mar 02, 2016 | 37.95 | 38.22 | 37.11 | 38.18 | 2,583,580 | +0.12(+0.31%) |
Mar 01, 2016 | 36.46 | 38.10 | 36.43 | 38.06 | 4,289,905 | +1.53(+4.18%) |
Feb 29, 2016 | 36.91 | 37.43 | 36.52 | 36.53 | 4,454,221 | -0.36(-0.99%) |
Feb 26, 2016 | 36.79 | 37.20 | 36.01 | 36.90 | 4,788,078 | -0.88(-2.32%) |
Feb 25, 2016 | 36.43 | 37.85 | 36.34 | 37.77 | 4,379,682 | +1.56(+4.30%) |
Feb 24, 2016 | 35.61 | 36.43 | 35.27 | 36.22 | 8,077,954 | +0.57(+1.60%) |
Feb 23, 2016 | 35.25 | 35.84 | 34.98 | 35.65 | 2,870,614 | +0.36(+1.03%) |
Feb 22, 2016 | 35.02 | 35.43 | 34.74 | 35.28 | 5,021,312 | +0.87(+2.52%) |
Feb 19, 2016 | 35.77 | 36.08 | 34.33 | 34.42 | 5,368,961 | -1.65(-4.59%) |
Feb 18, 2016 | 36.54 | 36.87 | 35.89 | 36.07 | 4,067,002 | -0.22(-0.60%) |
Feb 17, 2016 | 37.72 | 37.72 | 35.31 | 36.29 | 9,856,079 | +0.39(+1.10%) |
Feb 16, 2016 | 35.23 | 35.98 | 34.51 | 35.89 | 4,491,164 | +1.32(+3.82%) |
Feb 12, 2016 | 34.06 | 34.57 | 34.57 | 34.57 | 3,250,274 | +1.06(+3.17%) |
Feb 11, 2016 | 33.26 | 33.89 | 33.09 | 33.51 | 4,022,007 | -0.53(-1.56%) |
Feb 10, 2016 | 33.79 | 34.66 | 33.20 | 34.04 | 3,834,763 | +0.67(+2.01%) |
Feb 09, 2016 | 33.23 | 33.86 | 32.72 | 33.37 | 8,341,466 | -0.07(-0.21%) |
Feb 08, 2016 | 34.88 | 34.99 | 33.07 | 33.44 | 6,836,207 | -1.67(-4.77%) |
Feb 05, 2016 | 38.45 | 38.49 | 34.85 | 35.12 | 7,671,837 | -2.99(-7.86%) |
Feb 04, 2016 | 38.23 | 38.40 | 37.17 | 38.11 | 3,837,434 | +0.35(+0.94%) |
Feb 03, 2016 | 38.95 | 39.38 | 36.66 | 37.75 | 5,219,423 | -0.92(-2.37%) |
Feb 02, 2016 | 39.42 | 39.63 | 38.39 | 38.67 | 3,020,917 | -1.30(-3.25%) |
Feb 01, 2016 | 39.43 | 40.03 | 38.86 | 39.97 | 3,702,578 | +0.43(+1.10%) |
Jan 29, 2016 | 38.84 | 39.56 | 38.26 | 39.54 | 3,622,100 | +1.46(+3.83%) |
Jan 28, 2016 | 38.05 | 38.31 | 37.58 | 38.08 | 1,440,566 | +0.17(+0.44%) |
Jan 27, 2016 | 38.82 | 38.89 | 37.76 | 37.91 | 2,339,863 | -0.92(-2.36%) |
Jan 26, 2016 | 37.59 | 39.07 | 37.38 | 38.83 | 2,760,822 | +1.52(+4.06%) |
Jan 25, 2016 | 37.39 | 38.37 | 36.93 | 37.31 | 3,074,275 | +0.04(+0.11%) |
Jan 22, 2016 | 37.28 | 37.48 | 36.92 | 37.27 | 4,017,150 | +0.74(+2.02%) |
Jan 21, 2016 | 36.83 | 37.38 | 36.21 | 36.53 | 3,889,291 | -0.26(-0.70%) |
Jan 20, 2016 | 36.58 | 37.08 | 34.96 | 36.79 | 4,889,071 | -0.29(-0.77%) |
Jan 19, 2016 | 37.55 | 37.65 | 36.87 | 37.07 | 3,098,585 | -0.14(-0.37%) |
Jan 15, 2016 | 37.41 | 37.21 | 37.21 | 37.21 | 5,218,149 | -1.58(-4.06%) |
Jan 14, 2016 | 38.15 | 39.11 | 37.41 | 38.79 | 3,494,180 | +0.53(+1.39%) |
Jan 13, 2016 | 39.55 | 39.83 | 38.24 | 38.26 | 3,677,691 | -1.19(-3.02%) |
Jan 12, 2016 | 39.22 | 39.51 | 38.78 | 39.45 | 3,918,930 | +0.37(+0.96%) |
Jan 11, 2016 | 39.35 | 39.37 | 38.57 | 39.07 | 3,952,261 | -0.20(-0.50%) |
Jan 08, 2016 | 40.24 | 40.60 | 39.17 | 39.27 | 3,567,445 | -0.62(-1.56%) |
Jan 07, 2016 | 38.78 | 40.06 | 38.67 | 39.89 | 8,216,907 | +0.45(+1.15%) |
Jan 06, 2016 | 38.96 | 39.76 | 38.73 | 39.44 | 7,355,117 | -0.17(-0.42%) |
Jan 05, 2016 | 38.31 | 39.88 | 38.17 | 39.61 | 5,640,271 | +1.25(+3.26%) |