Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.94 | 36.03 | 35.65 | 35.75 | 11,669,626 | -0.05(-0.15%) |
Mar 30, 2016 | 35.79 | 35.92 | 35.69 | 35.80 | 11,220,064 | +0.24(+0.66%) |
Mar 29, 2016 | 35.31 | 35.65 | 35.27 | 35.56 | 17,349,422 | +0.07(+0.20%) |
Mar 28, 2016 | 35.92 | 35.92 | 35.44 | 35.49 | 16,763,133 | -0.31(-0.85%) |
Mar 24, 2016 | 35.47 | 35.80 | 35.80 | 35.80 | 13,683,616 | +0.19(+0.54%) |
Mar 23, 2016 | 36.09 | 36.13 | 35.45 | 35.61 | 15,641,082 | -0.55(-1.52%) |
Mar 22, 2016 | 36.10 | 36.48 | 35.99 | 36.16 | 13,700,013 | -0.20(-0.55%) |
Mar 21, 2016 | 36.19 | 36.70 | 36.15 | 36.36 | 19,770,548 | +0.11(+0.31%) |
Mar 18, 2016 | 35.71 | 36.25 | 35.52 | 36.24 | 39,317,452 | +0.76(+2.14%) |
Mar 17, 2016 | 35.08 | 35.79 | 35.01 | 35.48 | 25,363,108 | +0.34(+0.97%) |
Mar 16, 2016 | 34.56 | 35.78 | 34.54 | 35.14 | 56,172,028 | +1.29(+3.82%) |
Mar 15, 2016 | 33.51 | 33.96 | 33.32 | 33.85 | 19,993,076 | +0.03(+0.10%) |
Mar 14, 2016 | 34.00 | 34.02 | 33.68 | 33.81 | 16,828,960 | -0.22(-0.64%) |
Mar 11, 2016 | 33.60 | 34.05 | 33.45 | 34.03 | 15,042,233 | +0.79(+2.37%) |
Mar 10, 2016 | 33.88 | 33.88 | 32.77 | 33.25 | 20,167,188 | -0.38(-1.12%) |
Mar 09, 2016 | 33.58 | 33.74 | 33.31 | 33.62 | 19,210,980 | +0.29(+0.86%) |
Mar 08, 2016 | 33.30 | 33.60 | 33.15 | 33.33 | 14,173,728 | -0.18(-0.55%) |
Mar 07, 2016 | 32.80 | 33.60 | 32.78 | 33.52 | 14,890,821 | +0.41(+1.24%) |
Mar 04, 2016 | 33.20 | 33.34 | 33.00 | 33.11 | 12,175,383 | +0.00(+0.00%) |
Mar 03, 2016 | 32.86 | 33.12 | 32.67 | 33.11 | 10,108,251 | +0.11(+0.34%) |
Mar 02, 2016 | 32.99 | 33.11 | 32.70 | 32.99 | 14,639,199 | -0.20(-0.61%) |
Mar 01, 2016 | 32.46 | 33.19 | 32.37 | 33.19 | 14,913,423 | +1.06(+3.29%) |
Feb 29, 2016 | 32.33 | 32.62 | 32.00 | 32.14 | 25,495,926 | -0.16(-0.49%) |
Feb 26, 2016 | 32.70 | 32.90 | 32.19 | 32.29 | 18,939,674 | -0.29(-0.88%) |
Feb 25, 2016 | 32.15 | 32.59 | 31.89 | 32.58 | 13,236,859 | +0.58(+1.80%) |
Feb 24, 2016 | 31.53 | 32.09 | 31.25 | 32.01 | 12,561,967 | +0.07(+0.22%) |
Feb 23, 2016 | 32.43 | 32.43 | 31.79 | 31.94 | 10,777,699 | -0.49(-1.51%) |
Feb 22, 2016 | 32.43 | 32.75 | 32.24 | 32.43 | 11,570,614 | +0.29(+0.90%) |
Feb 19, 2016 | 31.91 | 32.15 | 31.82 | 32.14 | 15,111,030 | +0.13(+0.41%) |
Feb 18, 2016 | 32.08 | 32.22 | 31.80 | 32.01 | 14,725,582 | +0.00(+0.00%) |
Feb 17, 2016 | 31.43 | 32.13 | 31.43 | 32.01 | 15,091,635 | +0.81(+2.61%) |
Feb 16, 2016 | 31.25 | 31.38 | 30.95 | 31.19 | 22,518,460 | +0.14(+0.45%) |
Feb 12, 2016 | 30.79 | 31.05 | 31.05 | 31.05 | 18,126,138 | +0.61(+2.01%) |
Feb 11, 2016 | 30.22 | 30.68 | 30.12 | 30.44 | 21,618,896 | -0.31(-1.02%) |
Feb 10, 2016 | 30.95 | 31.57 | 30.70 | 30.76 | 15,300,139 | +0.10(+0.34%) |
Feb 09, 2016 | 30.70 | 31.11 | 30.25 | 30.65 | 20,394,330 | -0.46(-1.49%) |
Feb 08, 2016 | 30.70 | 31.19 | 30.12 | 31.11 | 23,025,592 | -0.08(-0.25%) |
Feb 05, 2016 | 31.57 | 31.67 | 30.90 | 31.19 | 19,813,420 | -0.66(-2.06%) |
Feb 04, 2016 | 31.19 | 31.93 | 31.16 | 31.85 | 19,371,358 | +0.66(+2.13%) |
Feb 03, 2016 | 31.07 | 31.27 | 30.53 | 31.18 | 15,857,130 | +0.30(+0.96%) |
Feb 02, 2016 | 31.32 | 31.40 | 30.80 | 30.89 | 19,919,060 | -0.85(-2.67%) |
Feb 01, 2016 | 31.37 | 31.93 | 31.32 | 31.73 | 16,187,504 | +0.01(+0.03%) |
Jan 29, 2016 | 31.15 | 31.73 | 31.03 | 31.73 | 21,812,940 | +0.86(+2.77%) |
Jan 28, 2016 | 30.73 | 31.06 | 30.53 | 30.87 | 17,692,792 | +0.37(+1.20%) |
Jan 27, 2016 | 30.61 | 31.06 | 30.35 | 30.50 | 23,538,964 | -0.28(-0.91%) |
Jan 26, 2016 | 29.99 | 30.78 | 29.81 | 30.78 | 22,580,068 | +0.78(+2.59%) |
Jan 25, 2016 | 30.21 | 30.53 | 29.97 | 30.00 | 19,219,930 | -0.40(-1.32%) |
Jan 22, 2016 | 30.19 | 30.57 | 30.17 | 30.41 | 18,188,816 | +0.59(+1.99%) |
Jan 21, 2016 | 29.63 | 30.20 | 29.35 | 29.81 | 23,318,492 | +0.16(+0.53%) |
Jan 20, 2016 | 29.60 | 29.91 | 28.95 | 29.66 | 28,929,806 | -0.53(-1.77%) |
Jan 19, 2016 | 30.18 | 30.36 | 29.92 | 30.19 | 24,518,328 | +0.38(+1.26%) |
Jan 15, 2016 | 29.53 | 29.81 | 29.81 | 29.81 | 29,098,370 | -0.59(-1.93%) |
Jan 14, 2016 | 29.87 | 30.66 | 29.72 | 30.40 | 22,344,134 | +0.62(+2.08%) |
Jan 13, 2016 | 30.75 | 30.93 | 29.59 | 29.78 | 32,414,808 | -1.13(-3.65%) |
Jan 12, 2016 | 30.86 | 31.06 | 30.57 | 30.90 | 21,123,800 | +0.38(+1.23%) |
Jan 11, 2016 | 30.36 | 30.69 | 30.16 | 30.53 | 21,432,148 | +0.25(+0.84%) |
Jan 08, 2016 | 30.70 | 30.83 | 30.24 | 30.28 | 25,135,274 | -0.34(-1.11%) |
Jan 07, 2016 | 30.80 | 31.18 | 30.48 | 30.62 | 25,854,236 | -0.68(-2.18%) |
Jan 06, 2016 | 31.02 | 31.57 | 30.90 | 31.30 | 20,789,058 | +0.16(+0.51%) |
Jan 05, 2016 | 31.33 | 31.56 | 31.01 | 31.14 | 28,987,516 | -0.10(-0.31%) |