Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.46 | 38.65 | 38.20 | 38.27 | 20,721,182 | -0.23(-0.60%) |
Mar 30, 2016 | 38.30 | 38.90 | 38.10 | 38.50 | 21,220,664 | +0.47(+1.25%) |
Mar 29, 2016 | 38.48 | 38.50 | 37.86 | 38.02 | 30,906,160 | -0.51(-1.33%) |
Mar 28, 2016 | 38.81 | 38.81 | 38.42 | 38.54 | 23,348,350 | -0.16(-0.41%) |
Mar 24, 2016 | 38.79 | 38.70 | 38.70 | 38.70 | 26,374,296 | -0.68(-1.73%) |
Mar 23, 2016 | 39.71 | 39.83 | 39.33 | 39.38 | 17,246,238 | -0.48(-1.21%) |
Mar 22, 2016 | 39.73 | 40.03 | 39.57 | 39.86 | 17,573,904 | -0.24(-0.59%) |
Mar 21, 2016 | 39.96 | 40.16 | 39.70 | 40.10 | 17,114,124 | +0.10(+0.26%) |
Mar 18, 2016 | 39.92 | 40.12 | 39.51 | 39.99 | 45,254,832 | +0.64(+1.63%) |
Mar 17, 2016 | 39.12 | 39.51 | 38.65 | 39.35 | 20,221,672 | +0.15(+0.38%) |
Mar 16, 2016 | 39.37 | 39.80 | 39.00 | 39.20 | 21,014,224 | -0.35(-0.88%) |
Mar 15, 2016 | 39.01 | 39.56 | 38.93 | 39.55 | 16,358,285 | +0.08(+0.20%) |
Mar 14, 2016 | 39.54 | 39.62 | 39.12 | 39.47 | 16,180,012 | -0.15(-0.38%) |
Mar 11, 2016 | 38.87 | 39.67 | 38.68 | 39.62 | 23,148,462 | +1.23(+3.22%) |
Mar 10, 2016 | 38.73 | 38.86 | 37.95 | 38.39 | 23,431,924 | -0.22(-0.57%) |
Mar 09, 2016 | 39.08 | 39.17 | 38.39 | 38.61 | 22,633,706 | -0.21(-0.53%) |
Mar 08, 2016 | 39.26 | 39.30 | 38.71 | 38.82 | 22,869,588 | -0.81(-2.04%) |
Mar 07, 2016 | 39.39 | 39.69 | 39.12 | 39.62 | 18,178,478 | -0.03(-0.08%) |
Mar 04, 2016 | 39.58 | 39.84 | 39.31 | 39.65 | 23,612,562 | +0.27(+0.68%) |
Mar 03, 2016 | 39.27 | 39.40 | 38.83 | 39.39 | 18,027,314 | +0.16(+0.40%) |
Mar 02, 2016 | 38.65 | 39.23 | 38.47 | 39.23 | 23,588,014 | +0.67(+1.74%) |
Mar 01, 2016 | 37.30 | 38.55 | 37.30 | 38.55 | 31,281,042 | +1.42(+3.84%) |
Feb 29, 2016 | 38.01 | 38.01 | 37.12 | 37.13 | 30,348,368 | -0.91(-2.39%) |
Feb 26, 2016 | 38.09 | 38.41 | 37.85 | 38.04 | 25,684,994 | +0.25(+0.67%) |
Feb 25, 2016 | 37.75 | 38.11 | 37.75 | 37.79 | 21,034,244 | +0.11(+0.29%) |
Feb 24, 2016 | 37.46 | 37.73 | 36.84 | 37.68 | 23,485,232 | -0.39(-1.02%) |
Feb 23, 2016 | 38.67 | 38.71 | 37.97 | 38.06 | 19,200,614 | -0.86(-2.22%) |
Feb 22, 2016 | 38.06 | 39.04 | 38.64 | 38.93 | 22,204,790 | +0.87(+2.29%) |
Feb 19, 2016 | 37.51 | 38.12 | 37.46 | 38.06 | 23,042,934 | +0.28(+0.75%) |
Feb 18, 2016 | 38.06 | 38.10 | 37.57 | 37.77 | 21,688,118 | -0.32(-0.83%) |
Feb 17, 2016 | 38.50 | 38.74 | 37.98 | 38.09 | 22,822,066 | -0.09(-0.23%) |
Feb 16, 2016 | 38.02 | 38.31 | 37.64 | 38.17 | 25,790,100 | +0.74(+1.97%) |
Feb 12, 2016 | 36.37 | 37.44 | 37.44 | 37.44 | 36,057,588 | +1.70(+4.76%) |
Feb 11, 2016 | 35.55 | 36.03 | 35.29 | 35.74 | 41,151,728 | -0.80(-2.19%) |
Feb 10, 2016 | 37.10 | 37.37 | 36.49 | 36.54 | 25,117,588 | -0.22(-0.60%) |
Feb 09, 2016 | 36.09 | 37.00 | 35.89 | 36.76 | 37,770,860 | -0.04(-0.11%) |
Feb 08, 2016 | 37.28 | 37.40 | 36.45 | 36.80 | 39,389,020 | -1.08(-2.84%) |
Feb 05, 2016 | 38.26 | 38.51 | 37.67 | 37.87 | 29,991,668 | -0.31(-0.81%) |
Feb 04, 2016 | 37.51 | 38.47 | 37.49 | 38.18 | 38,981,768 | +0.51(+1.37%) |
Feb 03, 2016 | 38.34 | 38.39 | 36.81 | 37.67 | 59,581,064 | -0.68(-1.76%) |
Feb 02, 2016 | 38.68 | 38.73 | 38.31 | 38.34 | 32,589,452 | -0.87(-2.22%) |
Feb 01, 2016 | 39.36 | 39.40 | 38.91 | 39.22 | 22,026,922 | -0.23(-0.58%) |
Jan 29, 2016 | 38.71 | 39.46 | 38.61 | 39.44 | 32,292,632 | +1.03(+2.68%) |
Jan 28, 2016 | 38.56 | 38.79 | 38.16 | 38.42 | 27,120,538 | +0.27(+0.72%) |
Jan 27, 2016 | 37.93 | 38.71 | 37.79 | 38.14 | 26,027,674 | +0.24(+0.64%) |
Jan 26, 2016 | 37.50 | 38.13 | 37.43 | 37.90 | 24,048,042 | +0.47(+1.26%) |
Jan 25, 2016 | 38.41 | 38.46 | 37.39 | 37.43 | 29,844,596 | -1.07(-2.77%) |
Jan 22, 2016 | 38.50 | 38.69 | 38.13 | 38.49 | 23,302,546 | +0.79(+2.10%) |
Jan 21, 2016 | 37.72 | 38.51 | 37.62 | 37.70 | 30,908,640 | +0.11(+0.29%) |
Jan 20, 2016 | 37.13 | 37.89 | 36.84 | 37.59 | 51,244,008 | -0.27(-0.71%) |
Jan 19, 2016 | 38.67 | 38.90 | 37.68 | 37.86 | 38,078,492 | -0.48(-1.25%) |
Jan 15, 2016 | 38.16 | 38.34 | 38.34 | 38.34 | 52,326,776 | -1.43(-3.59%) |
Jan 14, 2016 | 39.33 | 40.05 | 38.95 | 39.77 | 31,284,234 | +0.71(+1.83%) |
Jan 13, 2016 | 40.62 | 40.68 | 38.87 | 39.05 | 28,027,518 | -1.28(-3.17%) |
Jan 12, 2016 | 39.95 | 40.46 | 39.62 | 40.33 | 36,878,584 | +1.00(+2.54%) |
Jan 11, 2016 | 39.40 | 39.52 | 38.98 | 39.33 | 24,254,374 | +0.42(+1.07%) |
Jan 08, 2016 | 39.89 | 39.94 | 38.84 | 38.92 | 29,265,774 | -0.66(-1.67%) |
Jan 07, 2016 | 40.06 | 40.20 | 39.38 | 39.58 | 38,743,248 | -1.16(-2.85%) |
Jan 06, 2016 | 40.93 | 41.32 | 40.70 | 40.74 | 25,500,712 | -0.79(-1.91%) |
Jan 05, 2016 | 41.56 | 41.83 | 41.26 | 41.53 | 18,775,066 | -0.02(-0.04%) |