Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.90 | 40.02 | 38.78 | 39.34 | 2,439,664 | +0.27(+0.70%) |
Mar 30, 2016 | 39.63 | 40.10 | 38.50 | 39.06 | 2,579,531 | +0.13(+0.34%) |
Mar 29, 2016 | 38.28 | 39.16 | 37.64 | 38.93 | 3,223,592 | -0.19(-0.50%) |
Mar 28, 2016 | 39.17 | 39.37 | 38.51 | 39.13 | 1,893,860 | +0.20(+0.52%) |
Mar 24, 2016 | 37.91 | 38.92 | 38.92 | 38.92 | 4,008,929 | +0.17(+0.45%) |
Mar 23, 2016 | 39.92 | 40.64 | 38.66 | 38.75 | 3,630,266 | -1.35(-3.37%) |
Mar 22, 2016 | 40.16 | 41.14 | 39.80 | 40.10 | 2,562,522 | -0.75(-1.84%) |
Mar 21, 2016 | 40.47 | 41.13 | 39.94 | 40.85 | 2,814,261 | +0.10(+0.25%) |
Mar 18, 2016 | 42.56 | 42.92 | 40.58 | 40.75 | 4,781,763 | -1.54(-3.64%) |
Mar 17, 2016 | 42.04 | 42.71 | 41.18 | 42.29 | 3,688,118 | +0.46(+1.10%) |
Mar 16, 2016 | 41.83 | 42.28 | 41.16 | 41.83 | 2,445,418 | +0.62(+1.50%) |
Mar 15, 2016 | 40.23 | 41.24 | 39.24 | 41.22 | 3,216,932 | +0.26(+0.64%) |
Mar 14, 2016 | 41.51 | 42.17 | 40.59 | 40.95 | 4,369,490 | -1.51(-3.57%) |
Mar 11, 2016 | 41.80 | 42.69 | 41.75 | 42.47 | 2,515,347 | +0.96(+2.31%) |
Mar 10, 2016 | 41.42 | 41.74 | 40.15 | 41.51 | 3,747,192 | -0.17(-0.42%) |
Mar 09, 2016 | 41.55 | 42.41 | 40.55 | 41.68 | 3,595,812 | +1.02(+2.50%) |
Mar 08, 2016 | 41.72 | 41.80 | 40.21 | 40.67 | 3,300,174 | -1.51(-3.57%) |
Mar 07, 2016 | 40.87 | 42.53 | 40.87 | 42.17 | 5,151,358 | +0.66(+1.60%) |
Mar 04, 2016 | 39.82 | 40.59 | 39.15 | 41.51 | 6,778,014 | +2.00(+5.05%) |
Mar 03, 2016 | 38.30 | 39.70 | 38.03 | 39.51 | 4,295,840 | +1.10(+2.86%) |
Mar 02, 2016 | 36.17 | 38.44 | 35.89 | 38.42 | 3,446,531 | +1.73(+4.71%) |
Mar 01, 2016 | 36.14 | 36.88 | 35.28 | 36.69 | 3,577,018 | +1.20(+3.38%) |
Feb 29, 2016 | 35.63 | 36.37 | 35.05 | 35.49 | 3,700,040 | -0.11(-0.32%) |
Feb 26, 2016 | 35.61 | 36.34 | 34.91 | 35.60 | 3,903,543 | +1.10(+3.18%) |
Feb 25, 2016 | 34.52 | 34.64 | 33.26 | 34.50 | 2,538,089 | +0.12(+0.35%) |
Feb 24, 2016 | 33.46 | 34.50 | 32.85 | 34.38 | 2,330,617 | +0.16(+0.47%) |
Feb 23, 2016 | 35.83 | 36.18 | 33.87 | 34.22 | 3,229,426 | -1.88(-5.21%) |
Feb 22, 2016 | 35.55 | 36.39 | 35.31 | 36.10 | 3,936,920 | +1.55(+4.48%) |
Feb 19, 2016 | 34.02 | 34.56 | 33.50 | 34.56 | 2,576,477 | -0.21(-0.62%) |
Feb 18, 2016 | 35.66 | 35.94 | 33.62 | 34.77 | 4,720,171 | -0.68(-1.93%) |
Feb 17, 2016 | 33.27 | 35.61 | 33.17 | 35.45 | 5,408,482 | +2.87(+8.80%) |
Feb 16, 2016 | 32.35 | 32.66 | 31.79 | 32.59 | 3,807,098 | +0.82(+2.59%) |
Feb 12, 2016 | 31.54 | 31.76 | 31.76 | 31.76 | 3,228,429 | +1.11(+3.63%) |
Feb 11, 2016 | 30.46 | 31.10 | 29.68 | 30.65 | 4,583,349 | -0.34(-1.10%) |
Feb 10, 2016 | 31.27 | 32.21 | 30.97 | 30.99 | 3,384,229 | -0.72(-2.27%) |
Feb 09, 2016 | 33.39 | 33.72 | 30.87 | 31.71 | 4,152,701 | -1.07(-3.26%) |
Feb 08, 2016 | 32.41 | 32.93 | 31.82 | 32.78 | 3,383,787 | -0.42(-1.27%) |
Feb 05, 2016 | 33.59 | 34.16 | 32.39 | 33.20 | 4,898,337 | -0.69(-2.03%) |
Feb 04, 2016 | 32.98 | 34.35 | 32.96 | 33.89 | 7,657,481 | +1.29(+3.95%) |
Feb 03, 2016 | 31.64 | 32.63 | 30.34 | 32.60 | 4,234,582 | +1.81(+5.88%) |
Feb 02, 2016 | 32.01 | 32.23 | 30.57 | 30.79 | 4,360,475 | -2.18(-6.61%) |
Feb 01, 2016 | 32.70 | 33.12 | 32.04 | 32.97 | 4,412,268 | -0.57(-1.71%) |
Jan 29, 2016 | 32.79 | 33.66 | 32.23 | 33.55 | 5,845,185 | +0.87(+2.67%) |
Jan 28, 2016 | 30.73 | 33.66 | 30.72 | 32.67 | 7,713,286 | +2.25(+7.40%) |
Jan 27, 2016 | 29.92 | 31.87 | 29.80 | 30.42 | 6,934,445 | +0.15(+0.50%) |
Jan 26, 2016 | 30.01 | 30.73 | 29.09 | 30.27 | 4,006,789 | +1.26(+4.35%) |
Jan 25, 2016 | 30.20 | 30.79 | 28.99 | 29.01 | 3,927,015 | -2.05(-6.59%) |
Jan 22, 2016 | 31.72 | 32.46 | 30.24 | 31.06 | 6,757,087 | +1.16(+3.87%) |
Jan 21, 2016 | 28.01 | 30.56 | 27.99 | 29.90 | 6,161,503 | +1.60(+5.67%) |
Jan 20, 2016 | 27.46 | 28.73 | 26.43 | 28.30 | 6,449,981 | -0.20(-0.70%) |
Jan 19, 2016 | 29.95 | 29.95 | 27.93 | 28.49 | 4,555,704 | -1.32(-4.43%) |
Jan 15, 2016 | 29.47 | 29.82 | 29.82 | 29.82 | 5,346,304 | -0.98(-3.17%) |
Jan 14, 2016 | 29.86 | 31.20 | 29.30 | 30.79 | 5,367,740 | +1.12(+3.76%) |
Jan 13, 2016 | 31.01 | 31.28 | 29.64 | 29.68 | 4,682,707 | -0.72(-2.37%) |
Jan 12, 2016 | 30.87 | 31.24 | 29.32 | 30.40 | 5,717,164 | +0.19(+0.63%) |
Jan 11, 2016 | 31.72 | 31.83 | 29.70 | 30.20 | 4,898,917 | -1.36(-4.31%) |
Jan 08, 2016 | 31.99 | 32.41 | 30.92 | 31.57 | 2,876,831 | -0.47(-1.46%) |
Jan 07, 2016 | 32.57 | 33.01 | 31.87 | 32.03 | 4,113,280 | -1.30(-3.90%) |
Jan 06, 2016 | 34.29 | 34.50 | 33.01 | 33.34 | 3,835,271 | -2.03(-5.75%) |
Jan 05, 2016 | 35.50 | 35.88 | 34.86 | 35.37 | 2,680,194 | -0.41(-1.14%) |