Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.91 | 40.04 | 38.79 | 39.36 | 2,438,689 | +0.27(+0.70%) |
Mar 30, 2016 | 39.64 | 40.11 | 38.51 | 39.08 | 2,578,499 | +0.13(+0.34%) |
Mar 29, 2016 | 38.30 | 39.18 | 37.65 | 38.95 | 3,222,303 | -0.19(-0.50%) |
Mar 28, 2016 | 39.19 | 39.39 | 38.52 | 39.14 | 1,893,103 | +0.20(+0.52%) |
Mar 24, 2016 | 37.92 | 38.94 | 38.94 | 38.94 | 4,007,326 | +0.17(+0.45%) |
Mar 23, 2016 | 39.94 | 40.66 | 38.67 | 38.77 | 3,628,815 | -1.35(-3.37%) |
Mar 22, 2016 | 40.18 | 41.15 | 39.81 | 40.12 | 2,561,497 | -0.75(-1.84%) |
Mar 21, 2016 | 40.49 | 41.15 | 39.96 | 40.87 | 2,813,136 | +0.10(+0.25%) |
Mar 18, 2016 | 42.57 | 42.93 | 40.60 | 40.77 | 4,779,851 | -1.54(-3.64%) |
Mar 17, 2016 | 42.06 | 42.73 | 41.19 | 42.31 | 3,686,643 | +0.46(+1.10%) |
Mar 16, 2016 | 41.84 | 42.30 | 41.17 | 41.85 | 2,444,441 | +0.62(+1.50%) |
Mar 15, 2016 | 40.25 | 41.25 | 39.25 | 41.23 | 3,215,646 | +0.26(+0.64%) |
Mar 14, 2016 | 41.53 | 42.18 | 40.60 | 40.97 | 4,367,743 | -1.51(-3.57%) |
Mar 11, 2016 | 41.82 | 42.71 | 41.77 | 42.49 | 2,514,341 | +0.96(+2.31%) |
Mar 10, 2016 | 41.43 | 41.76 | 40.17 | 41.53 | 3,745,694 | -0.17(-0.42%) |
Mar 09, 2016 | 41.57 | 42.43 | 40.57 | 41.70 | 3,594,374 | +1.02(+2.50%) |
Mar 08, 2016 | 41.73 | 41.82 | 40.23 | 40.68 | 3,298,854 | -1.51(-3.57%) |
Mar 07, 2016 | 40.89 | 42.55 | 40.89 | 42.19 | 5,149,298 | +0.66(+1.60%) |
Mar 04, 2016 | 39.83 | 40.61 | 39.17 | 41.53 | 6,775,304 | +2.00(+5.05%) |
Mar 03, 2016 | 38.32 | 39.72 | 38.05 | 39.53 | 4,294,122 | +1.10(+2.86%) |
Mar 02, 2016 | 36.19 | 38.45 | 35.91 | 38.43 | 3,445,153 | +1.73(+4.71%) |
Mar 01, 2016 | 36.15 | 36.90 | 35.29 | 36.70 | 3,575,588 | +1.20(+3.38%) |
Feb 29, 2016 | 35.65 | 36.39 | 35.06 | 35.50 | 3,698,560 | -0.11(-0.32%) |
Feb 26, 2016 | 35.62 | 36.36 | 34.93 | 35.62 | 3,901,982 | +1.10(+3.18%) |
Feb 25, 2016 | 34.54 | 34.65 | 33.28 | 34.52 | 2,537,074 | +0.12(+0.35%) |
Feb 24, 2016 | 33.47 | 34.52 | 32.87 | 34.40 | 2,329,685 | +0.16(+0.47%) |
Feb 23, 2016 | 35.84 | 36.19 | 33.89 | 34.23 | 3,228,134 | -1.88(-5.21%) |
Feb 22, 2016 | 35.56 | 36.41 | 35.32 | 36.12 | 3,935,346 | +1.55(+4.48%) |
Feb 19, 2016 | 34.03 | 34.58 | 33.51 | 34.57 | 2,575,446 | -0.21(-0.62%) |
Feb 18, 2016 | 35.67 | 35.96 | 33.63 | 34.78 | 4,718,283 | -0.68(-1.93%) |
Feb 17, 2016 | 33.28 | 35.63 | 33.18 | 35.47 | 5,406,319 | +2.87(+8.80%) |
Feb 16, 2016 | 32.37 | 32.67 | 31.80 | 32.60 | 3,805,576 | +0.82(+2.59%) |
Feb 12, 2016 | 31.55 | 31.78 | 31.78 | 31.78 | 3,227,138 | +1.11(+3.63%) |
Feb 11, 2016 | 30.47 | 31.11 | 29.69 | 30.66 | 4,581,517 | -0.34(-1.10%) |
Feb 10, 2016 | 31.28 | 32.22 | 30.98 | 31.00 | 3,382,876 | -0.72(-2.27%) |
Feb 09, 2016 | 33.40 | 33.73 | 30.88 | 31.72 | 4,151,040 | -1.07(-3.26%) |
Feb 08, 2016 | 32.42 | 32.95 | 31.83 | 32.79 | 3,382,434 | -0.42(-1.27%) |
Feb 05, 2016 | 33.60 | 34.17 | 32.40 | 33.22 | 4,896,378 | -0.69(-2.03%) |
Feb 04, 2016 | 32.99 | 34.37 | 32.97 | 33.90 | 7,654,419 | +1.29(+3.95%) |
Feb 03, 2016 | 31.66 | 32.64 | 30.36 | 32.62 | 4,232,888 | +1.81(+5.88%) |
Feb 02, 2016 | 32.02 | 32.25 | 30.58 | 30.80 | 4,358,731 | -2.18(-6.61%) |
Feb 01, 2016 | 32.71 | 33.14 | 32.05 | 32.99 | 4,410,503 | -0.57(-1.71%) |
Jan 29, 2016 | 32.80 | 33.67 | 32.24 | 33.56 | 5,842,847 | +0.87(+2.67%) |
Jan 28, 2016 | 30.75 | 33.67 | 30.73 | 32.69 | 7,710,201 | +2.25(+7.40%) |
Jan 27, 2016 | 29.93 | 31.88 | 29.81 | 30.44 | 6,931,672 | +0.15(+0.50%) |
Jan 26, 2016 | 30.02 | 30.74 | 29.10 | 30.28 | 4,005,186 | +1.26(+4.35%) |
Jan 25, 2016 | 30.21 | 30.80 | 29.00 | 29.02 | 3,925,444 | -2.05(-6.59%) |
Jan 22, 2016 | 31.73 | 32.48 | 30.26 | 31.07 | 6,754,384 | +1.16(+3.86%) |
Jan 21, 2016 | 28.02 | 30.57 | 28.00 | 29.91 | 6,159,039 | +1.61(+5.67%) |
Jan 20, 2016 | 27.47 | 28.74 | 26.44 | 28.31 | 6,447,402 | -0.20(-0.70%) |
Jan 19, 2016 | 29.96 | 29.97 | 27.94 | 28.51 | 4,553,882 | -1.32(-4.43%) |
Jan 15, 2016 | 29.48 | 29.83 | 29.83 | 29.83 | 5,344,166 | -0.98(-3.17%) |
Jan 14, 2016 | 29.87 | 31.21 | 29.31 | 30.80 | 5,365,593 | +1.12(+3.76%) |
Jan 13, 2016 | 31.02 | 31.29 | 29.66 | 29.69 | 4,680,834 | -0.72(-2.37%) |
Jan 12, 2016 | 30.88 | 31.25 | 29.33 | 30.41 | 5,714,878 | +0.19(+0.63%) |
Jan 11, 2016 | 31.73 | 31.84 | 29.71 | 30.22 | 4,896,958 | -1.36(-4.31%) |
Jan 08, 2016 | 32.00 | 32.43 | 30.93 | 31.58 | 2,875,680 | -0.47(-1.46%) |
Jan 07, 2016 | 32.58 | 33.02 | 31.88 | 32.05 | 4,111,635 | -1.30(-3.90%) |
Jan 06, 2016 | 34.31 | 34.52 | 33.02 | 33.35 | 3,833,737 | -2.03(-5.75%) |
Jan 05, 2016 | 35.52 | 35.89 | 34.87 | 35.38 | 2,679,122 | -0.41(-1.14%) |