Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.05 | 38.18 | 37.55 | 37.84 | 3,877,964 | -0.14(-0.36%) |
Mar 30, 2016 | 38.07 | 38.52 | 37.72 | 37.98 | 2,726,534 | +0.01(+0.03%) |
Mar 29, 2016 | 36.69 | 38.14 | 36.38 | 37.97 | 4,868,416 | +1.37(+3.75%) |
Mar 28, 2016 | 36.53 | 36.75 | 36.31 | 36.59 | 2,639,962 | +0.04(+0.11%) |
Mar 24, 2016 | 36.41 | 36.55 | 36.55 | 36.55 | 6,857,900 | -0.07(-0.19%) |
Mar 23, 2016 | 36.72 | 36.81 | 35.83 | 36.62 | 3,327,856 | -0.21(-0.56%) |
Mar 22, 2016 | 36.45 | 36.96 | 36.41 | 36.83 | 3,170,438 | -0.07(-0.19%) |
Mar 21, 2016 | 36.98 | 37.04 | 36.46 | 36.90 | 2,771,389 | +0.41(+1.14%) |
Mar 18, 2016 | 36.89 | 37.17 | 36.31 | 36.48 | 5,461,056 | -0.23(-0.62%) |
Mar 17, 2016 | 36.73 | 37.07 | 36.52 | 36.71 | 4,815,176 | -0.02(-0.05%) |
Mar 16, 2016 | 36.36 | 36.79 | 36.04 | 36.73 | 5,000,221 | +0.41(+1.11%) |
Mar 15, 2016 | 36.32 | 36.48 | 35.82 | 36.33 | 3,580,464 | -0.32(-0.86%) |
Mar 14, 2016 | 37.05 | 37.12 | 36.25 | 36.64 | 4,397,169 | -0.65(-1.75%) |
Mar 11, 2016 | 37.38 | 37.69 | 37.02 | 37.29 | 6,667,593 | +0.18(+0.48%) |
Mar 10, 2016 | 38.02 | 38.28 | 37.02 | 37.12 | 5,242,231 | -0.62(-1.65%) |
Mar 09, 2016 | 38.53 | 38.56 | 37.70 | 37.74 | 6,132,721 | -0.74(-1.93%) |
Mar 08, 2016 | 38.15 | 38.63 | 37.87 | 38.48 | 4,928,790 | +0.31(+0.80%) |
Mar 07, 2016 | 37.78 | 38.73 | 37.78 | 38.17 | 4,517,901 | +0.16(+0.42%) |
Mar 04, 2016 | 38.65 | 39.03 | 37.92 | 38.02 | 3,488,885 | -0.48(-1.26%) |
Mar 03, 2016 | 39.02 | 39.31 | 38.30 | 38.50 | 7,060,015 | +0.20(+0.52%) |
Mar 02, 2016 | 38.07 | 38.35 | 37.23 | 38.30 | 2,575,186 | +0.12(+0.31%) |
Mar 01, 2016 | 36.58 | 38.22 | 36.55 | 38.18 | 4,275,968 | +1.53(+4.18%) |
Feb 29, 2016 | 37.03 | 37.56 | 36.64 | 36.65 | 4,439,751 | -0.37(-0.99%) |
Feb 26, 2016 | 36.91 | 37.32 | 36.13 | 37.02 | 4,772,523 | -0.88(-2.32%) |
Feb 25, 2016 | 36.55 | 37.98 | 36.45 | 37.90 | 4,365,454 | +1.56(+4.30%) |
Feb 24, 2016 | 35.72 | 36.55 | 35.38 | 36.34 | 8,051,711 | +0.57(+1.60%) |
Feb 23, 2016 | 35.37 | 35.96 | 35.09 | 35.76 | 2,861,288 | +0.37(+1.03%) |
Feb 22, 2016 | 35.13 | 35.55 | 34.85 | 35.40 | 5,004,999 | +0.87(+2.52%) |
Feb 19, 2016 | 35.89 | 36.20 | 34.44 | 34.53 | 5,351,519 | -1.66(-4.59%) |
Feb 18, 2016 | 36.66 | 36.99 | 36.01 | 36.19 | 4,053,790 | -0.22(-0.60%) |
Feb 17, 2016 | 37.85 | 37.85 | 35.43 | 36.41 | 9,824,059 | +0.40(+1.10%) |
Feb 16, 2016 | 35.35 | 36.09 | 34.63 | 36.01 | 4,476,573 | +1.32(+3.82%) |
Feb 12, 2016 | 34.17 | 34.69 | 34.69 | 34.69 | 3,239,715 | +1.07(+3.17%) |
Feb 11, 2016 | 33.37 | 34.00 | 33.19 | 33.62 | 4,008,941 | -0.53(-1.56%) |
Feb 10, 2016 | 33.90 | 34.77 | 33.31 | 34.15 | 3,822,305 | +0.67(+2.01%) |
Feb 09, 2016 | 33.34 | 33.97 | 32.83 | 33.48 | 8,314,367 | -0.07(-0.21%) |
Feb 08, 2016 | 34.99 | 35.10 | 33.17 | 33.55 | 6,813,998 | -1.68(-4.77%) |
Feb 05, 2016 | 38.58 | 38.61 | 34.96 | 35.23 | 7,646,914 | -3.00(-7.86%) |
Feb 04, 2016 | 38.35 | 38.52 | 37.29 | 38.23 | 3,824,967 | +0.36(+0.94%) |
Feb 03, 2016 | 39.07 | 39.51 | 36.78 | 37.88 | 5,202,466 | -0.92(-2.37%) |
Feb 02, 2016 | 39.55 | 39.76 | 38.52 | 38.80 | 3,011,103 | -1.30(-3.25%) |
Feb 01, 2016 | 39.56 | 40.16 | 38.98 | 40.10 | 3,690,549 | +0.43(+1.10%) |
Jan 29, 2016 | 38.96 | 39.69 | 38.38 | 39.67 | 3,610,332 | +1.46(+3.83%) |
Jan 28, 2016 | 38.17 | 38.43 | 37.70 | 38.20 | 1,435,886 | +0.17(+0.44%) |
Jan 27, 2016 | 38.94 | 39.01 | 37.89 | 38.04 | 2,332,262 | -0.92(-2.36%) |
Jan 26, 2016 | 37.71 | 39.20 | 37.51 | 38.95 | 2,751,852 | +1.52(+4.06%) |
Jan 25, 2016 | 37.51 | 38.50 | 37.05 | 37.43 | 3,064,288 | +0.04(+0.11%) |
Jan 22, 2016 | 37.40 | 37.60 | 37.04 | 37.39 | 4,004,100 | +0.74(+2.02%) |
Jan 21, 2016 | 36.95 | 37.50 | 36.33 | 36.65 | 3,876,656 | -0.26(-0.70%) |
Jan 20, 2016 | 36.70 | 37.21 | 35.07 | 36.91 | 4,873,188 | -0.29(-0.77%) |
Jan 19, 2016 | 37.67 | 37.77 | 36.99 | 37.20 | 3,088,518 | -0.14(-0.37%) |
Jan 15, 2016 | 37.53 | 37.33 | 37.33 | 37.33 | 5,201,197 | -1.58(-4.06%) |
Jan 14, 2016 | 38.27 | 39.24 | 37.53 | 38.91 | 3,482,828 | +0.53(+1.39%) |
Jan 13, 2016 | 39.68 | 39.96 | 38.36 | 38.38 | 3,665,743 | -1.20(-3.02%) |
Jan 12, 2016 | 39.35 | 39.64 | 38.90 | 39.58 | 3,906,199 | +0.38(+0.96%) |
Jan 11, 2016 | 39.48 | 39.50 | 38.70 | 39.20 | 3,939,422 | -0.20(-0.50%) |
Jan 08, 2016 | 40.37 | 40.73 | 39.30 | 39.40 | 3,555,856 | -0.62(-1.56%) |
Jan 07, 2016 | 38.90 | 40.19 | 38.80 | 40.02 | 8,190,212 | +0.45(+1.15%) |
Jan 06, 2016 | 39.08 | 39.89 | 38.86 | 39.57 | 7,331,222 | -0.17(-0.42%) |
Jan 05, 2016 | 38.43 | 40.01 | 38.29 | 39.73 | 5,621,947 | +1.25(+3.26%) |
Jan 04, 2016 | 38.39 | 38.55 | 38.00 | 38.48 | 4,670,632 | -0.17(-0.43%) |
Dec 31, 2015 | 39.05 | 38.65 | 38.65 | 38.65 | 3,685,193 | -0.61(-1.56%) |
Dec 30, 2015 | 39.57 | 39.57 | 39.05 | 39.26 | 2,682,392 | -0.38(-0.95%) |
Dec 29, 2015 | 39.42 | 39.73 | 39.12 | 39.64 | 1,684,375 | +0.34(+0.85%) |
Dec 28, 2015 | 39.08 | 39.35 | 38.87 | 39.30 | 1,326,910 | +0.11(+0.28%) |
Dec 24, 2015 | 39.71 | 39.19 | 39.19 | 39.19 | 893,082 | -0.45(-1.15%) |
Dec 23, 2015 | 39.01 | 39.86 | 38.84 | 39.65 | 2,722,198 | +0.86(+2.22%) |
Dec 22, 2015 | 38.52 | 38.93 | 37.90 | 38.79 | 2,675,073 | +0.28(+0.72%) |
Dec 21, 2015 | 37.58 | 38.51 | 37.34 | 38.51 | 3,912,541 | +1.08(+2.88%) |
Dec 18, 2015 | 38.53 | 38.81 | 37.20 | 37.43 | 27,221,256 | -1.29(-3.34%) |
Dec 17, 2015 | 38.71 | 39.28 | 38.53 | 38.73 | 4,928,958 | +0.07(+0.18%) |
Dec 16, 2015 | 37.86 | 38.78 | 37.69 | 38.66 | 4,768,675 | +0.96(+2.54%) |
Dec 15, 2015 | 36.14 | 37.89 | 36.12 | 37.70 | 5,653,906 | +1.62(+4.49%) |
Dec 14, 2015 | 35.57 | 36.24 | 35.41 | 36.08 | 4,861,864 | +0.51(+1.44%) |
Dec 11, 2015 | 35.53 | 36.03 | 35.36 | 35.57 | 5,071,011 | -0.34(-0.94%) |
Dec 10, 2015 | 35.81 | 36.25 | 35.61 | 35.90 | 2,525,094 | +0.27(+0.75%) |
Dec 09, 2015 | 35.99 | 36.44 | 35.30 | 35.63 | 7,202,880 | -0.81(-2.22%) |
Dec 08, 2015 | 36.22 | 36.77 | 35.87 | 36.44 | 5,099,653 | +0.30(+0.82%) |
Dec 07, 2015 | 34.79 | 37.05 | 34.79 | 36.15 | 5,236,512 | +1.13(+3.22%) |
Dec 04, 2015 | 34.08 | 35.10 | 34.05 | 35.02 | 4,628,175 | +0.88(+2.58%) |
Dec 03, 2015 | 35.10 | 35.43 | 33.83 | 34.14 | 5,278,404 | -1.15(-3.25%) |
Dec 02, 2015 | 35.85 | 35.96 | 35.27 | 35.29 | 2,851,536 | -0.45(-1.27%) |
Dec 01, 2015 | 35.43 | 35.97 | 34.61 | 35.74 | 5,583,816 | +0.67(+1.92%) |
Nov 30, 2015 | 36.27 | 36.36 | 35.05 | 35.07 | 7,827,587 | -1.37(-3.77%) |
Nov 27, 2015 | 36.65 | 36.66 | 36.08 | 36.44 | 1,492,597 | -0.08(-0.22%) |
Nov 25, 2015 | 37.64 | 36.52 | 36.52 | 36.52 | 5,955,504 | -1.40(-3.70%) |
Nov 24, 2015 | 37.55 | 38.22 | 37.31 | 37.93 | 10,277,506 | +0.36(+0.95%) |
Nov 23, 2015 | 38.01 | 38.04 | 37.46 | 37.57 | 6,250,834 | -0.41(-1.07%) |
Nov 20, 2015 | 37.53 | 38.12 | 37.24 | 37.98 | 3,438,727 | +0.70(+1.88%) |
Nov 19, 2015 | 37.02 | 37.46 | 36.80 | 37.27 | 3,263,082 | +0.41(+1.10%) |
Nov 18, 2015 | 37.16 | 37.32 | 36.02 | 36.87 | 6,023,703 | -0.82(-2.18%) |
Nov 17, 2015 | 37.48 | 37.99 | 37.34 | 37.69 | 2,834,698 | +0.28(+0.74%) |
Nov 16, 2015 | 37.77 | 37.79 | 36.92 | 37.41 | 4,035,377 | -0.84(-2.20%) |
Nov 13, 2015 | 37.15 | 38.59 | 37.15 | 38.25 | 6,039,242 | +0.74(+1.98%) |
Nov 12, 2015 | 36.91 | 37.74 | 36.51 | 37.51 | 4,479,149 | +0.56(+1.52%) |
Nov 11, 2015 | 36.94 | 37.32 | 36.86 | 36.95 | 4,960,675 | +0.37(+1.00%) |
Nov 10, 2015 | 37.70 | 37.78 | 36.31 | 36.58 | 7,630,825 | -1.51(-3.97%) |
Nov 09, 2015 | 39.14 | 39.14 | 37.62 | 38.09 | 4,868,335 | -0.54(-1.41%) |
Nov 06, 2015 | 38.55 | 38.87 | 38.11 | 38.64 | 3,373,614 | -0.33(-0.84%) |
Nov 05, 2015 | 38.49 | 40.69 | 37.83 | 38.96 | 6,790,905 | +0.57(+1.49%) |
Nov 04, 2015 | 38.31 | 38.68 | 37.54 | 38.39 | 4,480,513 | +0.20(+0.52%) |
Nov 03, 2015 | 37.83 | 38.25 | 37.54 | 38.19 | 4,061,324 | +0.37(+0.97%) |
Nov 02, 2015 | 37.21 | 37.21 | 37.08 | 37.83 | 5,613,865 | +0.40(+1.06%) |
Oct 30, 2015 | 36.93 | 37.53 | 36.49 | 37.43 | 6,178,003 | +0.40(+1.09%) |
Oct 29, 2015 | 38.53 | 39.11 | 36.10 | 37.03 | 8,548,697 | -1.81(-4.66%) |
Oct 28, 2015 | 39.30 | 39.57 | 38.27 | 38.84 | 7,414,803 | +0.29(+0.74%) |