Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.50 | 37.58 | 37.17 | 37.35 | 3,354,125 | -0.25(-0.67%) |
Mar 30, 2016 | 37.83 | 38.03 | 37.38 | 37.60 | 836,000 | -0.04(-0.10%) |
Mar 29, 2016 | 36.88 | 37.69 | 36.65 | 37.64 | 1,164,324 | +0.60(+1.62%) |
Mar 28, 2016 | 37.06 | 37.22 | 36.68 | 37.04 | 1,358,014 | +0.08(+0.23%) |
Mar 24, 2016 | 36.70 | 36.95 | 36.95 | 36.95 | 1,060,078 | -0.04(-0.10%) |
Mar 23, 2016 | 37.39 | 37.48 | 36.90 | 36.99 | 1,659,017 | -0.38(-1.03%) |
Mar 22, 2016 | 37.08 | 37.53 | 36.97 | 37.38 | 1,656,339 | +0.22(+0.58%) |
Mar 21, 2016 | 37.55 | 37.62 | 37.15 | 37.16 | 2,318,211 | -0.51(-1.34%) |
Mar 18, 2016 | 36.86 | 37.94 | 36.80 | 37.67 | 2,672,189 | +0.84(+2.29%) |
Mar 17, 2016 | 36.61 | 36.96 | 36.17 | 36.82 | 2,022,706 | +0.29(+0.80%) |
Mar 16, 2016 | 35.70 | 36.65 | 35.63 | 36.53 | 2,087,213 | +0.65(+1.80%) |
Mar 15, 2016 | 36.17 | 36.28 | 35.69 | 35.89 | 1,130,436 | -0.68(-1.87%) |
Mar 14, 2016 | 36.53 | 36.71 | 36.00 | 36.57 | 991,937 | -0.20(-0.54%) |
Mar 11, 2016 | 36.02 | 36.81 | 35.91 | 36.77 | 1,619,032 | +1.17(+3.29%) |
Mar 10, 2016 | 35.77 | 36.09 | 35.26 | 35.59 | 1,723,226 | -0.14(-0.39%) |
Mar 09, 2016 | 35.90 | 35.99 | 35.58 | 35.74 | 1,722,836 | +0.04(+0.11%) |
Mar 08, 2016 | 36.52 | 36.67 | 35.62 | 35.70 | 1,922,211 | -1.26(-3.40%) |
Mar 07, 2016 | 36.59 | 37.19 | 36.51 | 36.95 | 1,303,437 | +0.08(+0.23%) |
Mar 04, 2016 | 36.68 | 37.09 | 36.58 | 36.87 | 1,200,357 | +0.13(+0.36%) |
Mar 03, 2016 | 36.48 | 36.77 | 36.31 | 36.74 | 1,010,273 | +0.15(+0.41%) |
Mar 02, 2016 | 36.07 | 36.80 | 36.00 | 36.59 | 3,854,598 | +0.42(+1.17%) |
Mar 01, 2016 | 35.27 | 36.23 | 35.25 | 36.17 | 2,945,173 | +1.16(+3.32%) |
Feb 29, 2016 | 35.23 | 35.33 | 34.99 | 35.00 | 2,333,992 | -0.22(-0.64%) |
Feb 26, 2016 | 35.38 | 35.54 | 35.09 | 35.23 | 1,007,545 | -0.04(-0.11%) |
Feb 25, 2016 | 35.26 | 35.34 | 34.64 | 35.27 | 1,550,921 | +0.14(+0.40%) |
Feb 24, 2016 | 34.35 | 35.14 | 34.18 | 35.13 | 1,552,454 | +0.29(+0.83%) |
Feb 23, 2016 | 35.28 | 35.58 | 34.63 | 34.84 | 1,368,222 | -0.81(-2.26%) |
Feb 22, 2016 | 35.50 | 35.79 | 35.41 | 35.64 | 1,913,116 | +0.55(+1.58%) |
Feb 19, 2016 | 34.66 | 35.24 | 34.54 | 35.09 | 2,496,201 | +0.23(+0.67%) |
Feb 18, 2016 | 35.36 | 35.58 | 34.76 | 34.85 | 2,381,022 | -0.64(-1.80%) |
Feb 17, 2016 | 33.01 | 35.74 | 32.57 | 35.49 | 5,743,005 | +0.74(+2.13%) |
Feb 16, 2016 | 34.41 | 34.84 | 34.11 | 34.75 | 3,098,235 | +0.81(+2.37%) |
Feb 12, 2016 | 33.59 | 33.95 | 33.95 | 33.95 | 4,186,538 | +0.83(+2.52%) |
Feb 11, 2016 | 32.91 | 33.37 | 32.74 | 33.11 | 3,440,059 | -0.49(-1.45%) |
Feb 10, 2016 | 33.39 | 34.42 | 33.30 | 33.60 | 3,382,383 | +0.45(+1.36%) |
Feb 09, 2016 | 32.06 | 33.52 | 32.01 | 33.15 | 3,696,633 | +0.53(+1.64%) |
Feb 08, 2016 | 33.37 | 33.53 | 32.23 | 32.61 | 4,149,193 | -1.16(-3.44%) |
Feb 05, 2016 | 34.92 | 34.97 | 33.58 | 33.78 | 4,721,122 | -1.29(-3.69%) |
Feb 04, 2016 | 34.82 | 35.42 | 34.65 | 35.07 | 3,023,377 | +0.22(+0.62%) |
Feb 03, 2016 | 34.93 | 35.01 | 34.04 | 34.85 | 2,271,061 | +0.11(+0.32%) |
Feb 02, 2016 | 34.84 | 35.19 | 34.63 | 34.74 | 1,859,086 | -0.58(-1.65%) |
Feb 01, 2016 | 35.02 | 35.56 | 34.68 | 35.32 | 2,845,265 | +0.04(+0.11%) |
Jan 29, 2016 | 34.15 | 35.32 | 34.04 | 35.29 | 3,158,216 | +1.44(+4.26%) |
Jan 28, 2016 | 34.93 | 34.93 | 33.75 | 33.84 | 3,712,625 | -0.88(-2.54%) |
Jan 27, 2016 | 35.04 | 35.54 | 34.50 | 34.72 | 1,578,590 | -0.43(-1.23%) |
Jan 26, 2016 | 35.51 | 35.58 | 35.01 | 35.15 | 1,872,644 | -0.09(-0.27%) |
Jan 25, 2016 | 35.05 | 35.64 | 35.05 | 35.25 | 1,953,959 | -0.35(-0.97%) |
Jan 22, 2016 | 35.53 | 35.78 | 35.22 | 35.59 | 1,957,402 | +0.70(+2.01%) |
Jan 21, 2016 | 35.00 | 35.45 | 34.50 | 34.89 | 2,452,396 | -0.03(-0.08%) |
Jan 20, 2016 | 34.38 | 35.25 | 33.86 | 34.92 | 2,634,552 | +0.06(+0.16%) |
Jan 19, 2016 | 35.28 | 35.54 | 34.48 | 34.86 | 2,674,534 | +0.08(+0.24%) |
Jan 15, 2016 | 34.37 | 34.78 | 34.78 | 34.78 | 3,195,068 | -0.47(-1.33%) |
Jan 14, 2016 | 34.62 | 35.50 | 34.25 | 35.25 | 3,087,269 | +0.70(+2.03%) |
Jan 13, 2016 | 35.94 | 36.05 | 34.41 | 34.55 | 4,488,543 | -1.25(-3.48%) |
Jan 12, 2016 | 36.02 | 36.16 | 35.28 | 35.79 | 2,122,696 | +0.23(+0.66%) |
Jan 11, 2016 | 36.28 | 36.30 | 35.06 | 35.56 | 3,007,498 | -0.61(-1.68%) |
Jan 08, 2016 | 36.76 | 37.21 | 36.05 | 36.17 | 3,987,185 | -0.38(-1.05%) |
Jan 07, 2016 | 37.62 | 37.63 | 36.37 | 36.55 | 3,739,153 | -1.62(-4.25%) |
Jan 06, 2016 | 37.71 | 38.42 | 37.53 | 38.17 | 2,244,592 | +0.17(+0.44%) |
Jan 05, 2016 | 38.17 | 38.38 | 37.81 | 38.00 | 2,760,629 | -0.13(-0.34%) |