Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.35 | 43.49 | 43.03 | 43.22 | 3,700,563 | -0.14(-0.33%) |
Mar 30, 2016 | 43.72 | 43.79 | 43.16 | 43.37 | 2,800,419 | +0.09(+0.20%) |
Mar 29, 2016 | 42.99 | 43.34 | 42.63 | 43.28 | 4,206,587 | +0.10(+0.22%) |
Mar 28, 2016 | 43.26 | 43.41 | 42.89 | 43.18 | 3,788,367 | -0.05(-0.11%) |
Mar 24, 2016 | 43.06 | 43.23 | 43.23 | 43.23 | 4,683,540 | -0.17(-0.38%) |
Mar 23, 2016 | 43.70 | 43.78 | 43.27 | 43.40 | 4,756,299 | -0.57(-1.30%) |
Mar 22, 2016 | 43.40 | 44.15 | 43.38 | 43.97 | 4,448,225 | +0.26(+0.60%) |
Mar 21, 2016 | 43.46 | 43.76 | 43.35 | 43.71 | 6,186,640 | +0.28(+0.64%) |
Mar 18, 2016 | 43.68 | 43.72 | 43.10 | 43.43 | 16,019,715 | -0.08(-0.18%) |
Mar 17, 2016 | 41.06 | 43.87 | 40.98 | 43.51 | 15,209,286 | +2.62(+6.39%) |
Mar 16, 2016 | 40.54 | 41.01 | 40.24 | 40.89 | 3,816,693 | +0.52(+1.30%) |
Mar 15, 2016 | 40.29 | 40.41 | 39.80 | 40.37 | 3,825,615 | -0.36(-0.88%) |
Mar 14, 2016 | 40.46 | 40.87 | 40.43 | 40.73 | 3,458,201 | -0.02(-0.04%) |
Mar 11, 2016 | 40.44 | 40.90 | 40.33 | 40.74 | 4,384,367 | +0.56(+1.40%) |
Mar 10, 2016 | 40.16 | 40.24 | 39.58 | 40.18 | 5,995,434 | +0.39(+0.98%) |
Mar 09, 2016 | 40.49 | 40.64 | 39.74 | 39.79 | 5,959,830 | -0.53(-1.32%) |
Mar 08, 2016 | 40.89 | 41.25 | 40.25 | 40.32 | 6,373,004 | -0.94(-2.27%) |
Mar 07, 2016 | 40.62 | 41.27 | 40.54 | 41.26 | 3,928,836 | +0.52(+1.27%) |
Mar 04, 2016 | 40.38 | 40.93 | 40.24 | 40.74 | 4,544,300 | +0.37(+0.93%) |
Mar 03, 2016 | 40.07 | 40.41 | 39.94 | 40.37 | 3,141,093 | +0.30(+0.75%) |
Mar 02, 2016 | 39.65 | 40.08 | 39.41 | 40.07 | 4,480,644 | +0.35(+0.88%) |
Mar 01, 2016 | 39.34 | 40.00 | 39.07 | 39.72 | 3,577,518 | +0.91(+2.33%) |
Feb 29, 2016 | 39.27 | 39.36 | 38.79 | 38.81 | 5,240,426 | -0.44(-1.11%) |
Feb 26, 2016 | 38.93 | 39.59 | 38.81 | 39.25 | 5,121,208 | +0.60(+1.54%) |
Feb 25, 2016 | 38.45 | 38.67 | 38.09 | 38.65 | 2,841,613 | +0.21(+0.56%) |
Feb 24, 2016 | 37.99 | 38.48 | 37.50 | 38.44 | 3,951,590 | -0.08(-0.21%) |
Feb 23, 2016 | 39.11 | 39.40 | 38.42 | 38.52 | 3,478,550 | -0.65(-1.66%) |
Feb 22, 2016 | 38.20 | 39.32 | 38.54 | 39.17 | 4,798,539 | +0.97(+2.54%) |
Feb 19, 2016 | 38.30 | 38.40 | 37.84 | 38.20 | 5,535,262 | -0.22(-0.58%) |
Feb 18, 2016 | 38.18 | 38.77 | 38.10 | 38.42 | 6,561,730 | +0.46(+1.21%) |
Feb 17, 2016 | 37.40 | 38.32 | 37.34 | 37.96 | 4,722,422 | +0.91(+2.45%) |
Feb 16, 2016 | 37.14 | 37.21 | 36.42 | 37.06 | 5,790,694 | +0.48(+1.30%) |
Feb 12, 2016 | 36.14 | 36.58 | 36.58 | 36.58 | 5,347,693 | +0.47(+1.30%) |
Feb 11, 2016 | 35.65 | 36.41 | 35.53 | 36.11 | 5,070,773 | -0.27(-0.74%) |
Feb 10, 2016 | 36.90 | 37.11 | 36.32 | 36.38 | 5,595,302 | -0.53(-1.43%) |
Feb 09, 2016 | 36.59 | 37.22 | 36.35 | 36.91 | 6,253,469 | -0.12(-0.32%) |
Feb 08, 2016 | 36.55 | 37.24 | 36.17 | 37.03 | 6,573,157 | +0.12(+0.32%) |
Feb 05, 2016 | 36.70 | 37.14 | 36.50 | 36.91 | 4,982,192 | +0.03(+0.09%) |
Feb 04, 2016 | 36.44 | 37.99 | 36.35 | 36.88 | 9,984,256 | +0.61(+1.69%) |
Feb 03, 2016 | 36.35 | 36.56 | 35.23 | 36.26 | 7,699,599 | +0.20(+0.55%) |
Feb 02, 2016 | 35.41 | 37.13 | 35.28 | 36.07 | 8,628,011 | +0.27(+0.75%) |
Feb 01, 2016 | 35.72 | 36.00 | 35.44 | 35.80 | 5,753,975 | -0.38(-1.04%) |
Jan 29, 2016 | 35.23 | 36.18 | 35.11 | 36.18 | 9,631,473 | +1.09(+3.09%) |
Jan 28, 2016 | 34.71 | 35.15 | 34.28 | 35.09 | 6,235,516 | +0.96(+2.81%) |
Jan 27, 2016 | 33.92 | 34.86 | 33.58 | 34.13 | 9,068,529 | +0.22(+0.65%) |
Jan 26, 2016 | 33.58 | 34.22 | 33.47 | 33.91 | 8,264,346 | +0.64(+1.92%) |
Jan 25, 2016 | 33.82 | 33.91 | 33.19 | 33.27 | 5,682,892 | -0.69(-2.04%) |
Jan 22, 2016 | 34.53 | 34.60 | 33.39 | 33.97 | 5,956,441 | +0.18(+0.54%) |
Jan 21, 2016 | 33.32 | 34.14 | 32.88 | 33.79 | 5,495,373 | +0.24(+0.70%) |
Jan 20, 2016 | 33.29 | 33.81 | 32.46 | 33.55 | 7,507,953 | -0.39(-1.16%) |
Jan 19, 2016 | 34.31 | 34.38 | 33.48 | 33.94 | 5,206,945 | +0.04(+0.12%) |
Jan 15, 2016 | 33.60 | 33.90 | 33.90 | 33.90 | 8,117,575 | -0.58(-1.69%) |
Jan 14, 2016 | 34.25 | 34.72 | 33.72 | 34.49 | 5,440,580 | +0.45(+1.32%) |
Jan 13, 2016 | 35.07 | 35.19 | 33.96 | 34.04 | 5,869,371 | -0.76(-2.17%) |
Jan 12, 2016 | 34.84 | 35.22 | 34.33 | 34.79 | 5,257,878 | +0.33(+0.96%) |
Jan 11, 2016 | 34.76 | 34.90 | 34.03 | 34.46 | 5,460,988 | -0.24(-0.68%) |
Jan 08, 2016 | 35.40 | 35.49 | 34.63 | 34.70 | 6,869,926 | -0.40(-1.14%) |
Jan 07, 2016 | 35.88 | 36.04 | 35.04 | 35.10 | 7,831,398 | -1.45(-3.96%) |
Jan 06, 2016 | 36.42 | 36.71 | 36.13 | 36.55 | 6,889,223 | -0.42(-1.15%) |
Jan 05, 2016 | 37.44 | 37.51 | 36.69 | 36.97 | 4,647,048 | -0.24(-0.66%) |