Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.44 | 37.52 | 37.11 | 37.29 | 3,359,574 | -0.25(-0.67%) |
Mar 30, 2016 | 37.76 | 37.97 | 37.32 | 37.54 | 837,358 | -0.04(-0.10%) |
Mar 29, 2016 | 36.82 | 37.63 | 36.59 | 37.58 | 1,166,215 | +0.60(+1.62%) |
Mar 28, 2016 | 37.00 | 37.16 | 36.62 | 36.98 | 1,360,221 | +0.08(+0.23%) |
Mar 24, 2016 | 36.64 | 36.89 | 36.89 | 36.89 | 1,061,801 | -0.04(-0.10%) |
Mar 23, 2016 | 37.33 | 37.42 | 36.84 | 36.93 | 1,661,712 | -0.38(-1.03%) |
Mar 22, 2016 | 37.02 | 37.46 | 36.91 | 37.31 | 1,659,030 | +0.22(+0.58%) |
Mar 21, 2016 | 37.49 | 37.56 | 37.09 | 37.10 | 2,321,977 | -0.51(-1.34%) |
Mar 18, 2016 | 36.80 | 37.88 | 36.74 | 37.60 | 2,676,530 | +0.84(+2.29%) |
Mar 17, 2016 | 36.55 | 36.90 | 36.11 | 36.76 | 2,025,992 | +0.29(+0.80%) |
Mar 16, 2016 | 35.64 | 36.59 | 35.57 | 36.47 | 2,090,604 | +0.65(+1.80%) |
Mar 15, 2016 | 36.11 | 36.22 | 35.63 | 35.83 | 1,132,273 | -0.68(-1.87%) |
Mar 14, 2016 | 36.47 | 36.65 | 35.94 | 36.51 | 993,548 | -0.20(-0.54%) |
Mar 11, 2016 | 35.96 | 36.75 | 35.85 | 36.71 | 1,621,662 | +1.17(+3.29%) |
Mar 10, 2016 | 35.71 | 36.03 | 35.20 | 35.54 | 1,726,025 | -0.14(-0.39%) |
Mar 09, 2016 | 35.85 | 35.93 | 35.52 | 35.68 | 1,725,635 | +0.04(+0.11%) |
Mar 08, 2016 | 36.46 | 36.61 | 35.56 | 35.64 | 1,925,334 | -1.25(-3.40%) |
Mar 07, 2016 | 36.53 | 37.13 | 36.45 | 36.89 | 1,305,554 | +0.08(+0.23%) |
Mar 04, 2016 | 36.62 | 37.03 | 36.52 | 36.81 | 1,202,307 | +0.13(+0.36%) |
Mar 03, 2016 | 36.42 | 36.71 | 36.25 | 36.68 | 1,011,915 | +0.15(+0.41%) |
Mar 02, 2016 | 36.01 | 36.74 | 35.94 | 36.53 | 3,860,860 | +0.42(+1.17%) |
Mar 01, 2016 | 35.21 | 36.17 | 35.19 | 36.11 | 2,949,958 | +1.16(+3.32%) |
Feb 29, 2016 | 35.17 | 35.27 | 34.93 | 34.95 | 2,337,784 | -0.22(-0.64%) |
Feb 26, 2016 | 35.32 | 35.48 | 35.03 | 35.17 | 1,009,182 | -0.04(-0.11%) |
Feb 25, 2016 | 35.20 | 35.28 | 34.58 | 35.21 | 1,553,441 | +0.14(+0.40%) |
Feb 24, 2016 | 34.29 | 35.09 | 34.12 | 35.07 | 1,554,976 | +0.29(+0.83%) |
Feb 23, 2016 | 35.22 | 35.52 | 34.57 | 34.78 | 1,370,444 | -0.80(-2.26%) |
Feb 22, 2016 | 35.44 | 35.73 | 35.35 | 35.58 | 1,916,224 | +0.55(+1.58%) |
Feb 19, 2016 | 34.60 | 35.18 | 34.48 | 35.03 | 2,500,256 | +0.23(+0.67%) |
Feb 18, 2016 | 35.30 | 35.52 | 34.70 | 34.80 | 2,384,890 | -0.64(-1.80%) |
Feb 17, 2016 | 32.95 | 35.68 | 32.51 | 35.43 | 5,752,334 | +0.74(+2.13%) |
Feb 16, 2016 | 34.36 | 34.78 | 34.06 | 34.69 | 3,103,268 | +0.80(+2.37%) |
Feb 12, 2016 | 33.53 | 33.89 | 33.89 | 33.89 | 4,193,339 | +0.83(+2.52%) |
Feb 11, 2016 | 32.86 | 33.32 | 32.69 | 33.06 | 3,445,647 | -0.49(-1.45%) |
Feb 10, 2016 | 33.34 | 34.37 | 33.24 | 33.54 | 3,387,878 | +0.45(+1.36%) |
Feb 09, 2016 | 32.01 | 33.47 | 31.95 | 33.09 | 3,702,638 | +0.53(+1.64%) |
Feb 08, 2016 | 33.32 | 33.48 | 32.18 | 32.56 | 4,155,934 | -1.16(-3.44%) |
Feb 05, 2016 | 34.86 | 34.91 | 33.53 | 33.72 | 4,728,791 | -1.29(-3.69%) |
Feb 04, 2016 | 34.76 | 35.36 | 34.59 | 35.01 | 3,028,288 | +0.22(+0.62%) |
Feb 03, 2016 | 34.87 | 34.96 | 33.98 | 34.80 | 2,274,750 | +0.11(+0.32%) |
Feb 02, 2016 | 34.79 | 35.13 | 34.57 | 34.69 | 1,862,106 | -0.58(-1.65%) |
Feb 01, 2016 | 34.97 | 35.50 | 34.62 | 35.27 | 2,849,887 | +0.04(+0.11%) |
Jan 29, 2016 | 34.10 | 35.27 | 33.98 | 35.23 | 3,163,347 | +1.44(+4.26%) |
Jan 28, 2016 | 34.87 | 34.87 | 33.69 | 33.79 | 3,718,657 | -0.88(-2.54%) |
Jan 27, 2016 | 34.98 | 35.48 | 34.44 | 34.67 | 1,581,154 | -0.43(-1.23%) |
Jan 26, 2016 | 35.45 | 35.52 | 34.96 | 35.10 | 1,875,686 | -0.09(-0.27%) |
Jan 25, 2016 | 34.99 | 35.58 | 34.99 | 35.19 | 1,957,133 | -0.35(-0.97%) |
Jan 22, 2016 | 35.47 | 35.72 | 35.16 | 35.54 | 1,960,582 | +0.70(+2.01%) |
Jan 21, 2016 | 34.95 | 35.40 | 34.44 | 34.84 | 2,456,380 | -0.03(-0.08%) |
Jan 20, 2016 | 34.32 | 35.19 | 33.81 | 34.86 | 2,638,832 | +0.06(+0.16%) |
Jan 19, 2016 | 35.22 | 35.48 | 34.42 | 34.81 | 2,678,879 | +0.08(+0.24%) |
Jan 15, 2016 | 34.31 | 34.72 | 34.72 | 34.72 | 3,200,258 | -0.47(-1.33%) |
Jan 14, 2016 | 34.56 | 35.44 | 34.20 | 35.19 | 3,092,285 | +0.70(+2.03%) |
Jan 13, 2016 | 35.88 | 36.00 | 34.35 | 34.49 | 4,495,835 | -1.24(-3.48%) |
Jan 12, 2016 | 35.96 | 36.10 | 35.22 | 35.73 | 2,126,144 | +0.23(+0.66%) |
Jan 11, 2016 | 36.22 | 36.24 | 35.00 | 35.50 | 3,012,384 | -0.61(-1.68%) |
Jan 08, 2016 | 36.70 | 37.15 | 35.99 | 36.11 | 3,993,663 | -0.38(-1.05%) |
Jan 07, 2016 | 37.56 | 37.57 | 36.31 | 36.49 | 3,745,228 | -1.62(-4.25%) |
Jan 06, 2016 | 37.65 | 38.35 | 37.47 | 38.11 | 2,248,238 | +0.17(+0.44%) |
Jan 05, 2016 | 38.11 | 38.32 | 37.75 | 37.94 | 2,765,113 | -0.13(-0.34%) |