Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.74 | 39.00 | 38.43 | 38.60 | 8,086,983 | -0.44(-1.13%) |
Mar 30, 2016 | 39.94 | 40.04 | 38.99 | 39.04 | 5,246,597 | -0.49(-1.24%) |
Mar 29, 2016 | 38.74 | 39.72 | 38.30 | 39.53 | 5,694,000 | +0.79(+2.04%) |
Mar 28, 2016 | 38.81 | 39.17 | 38.62 | 38.74 | 6,192,899 | -0.18(-0.46%) |
Mar 24, 2016 | 39.40 | 38.92 | 38.92 | 38.92 | 15,040,600 | -1.60(-3.95%) |
Mar 23, 2016 | 41.06 | 41.31 | 40.04 | 40.52 | 8,104,656 | -0.80(-1.94%) |
Mar 22, 2016 | 40.67 | 41.75 | 40.63 | 41.32 | 10,552,202 | +0.18(+0.44%) |
Mar 21, 2016 | 39.41 | 41.17 | 39.20 | 41.14 | 13,430,471 | +1.73(+4.39%) |
Mar 18, 2016 | 39.86 | 39.86 | 38.69 | 39.41 | 15,132,391 | -0.52(-1.30%) |
Mar 17, 2016 | 39.85 | 40.12 | 39.17 | 39.93 | 9,783,137 | +0.09(+0.23%) |
Mar 16, 2016 | 39.09 | 39.88 | 38.57 | 39.84 | 6,362,823 | +0.57(+1.45%) |
Mar 15, 2016 | 39.05 | 39.64 | 39.05 | 39.27 | 5,013,562 | -0.11(-0.28%) |
Mar 14, 2016 | 39.40 | 39.80 | 39.04 | 39.38 | 5,299,665 | -0.11(-0.28%) |
Mar 11, 2016 | 39.00 | 39.53 | 38.85 | 39.49 | 9,539,513 | +1.00(+2.60%) |
Mar 10, 2016 | 38.66 | 39.30 | 37.48 | 38.49 | 7,655,723 | -0.08(-0.21%) |
Mar 09, 2016 | 38.48 | 38.62 | 37.82 | 38.57 | 4,990,435 | +0.41(+1.07%) |
Mar 08, 2016 | 38.69 | 38.88 | 38.11 | 38.16 | 6,012,351 | -0.82(-2.10%) |
Mar 07, 2016 | 38.78 | 39.40 | 38.72 | 38.98 | 5,340,096 | -0.06(-0.15%) |
Mar 04, 2016 | 38.77 | 39.47 | 38.76 | 39.04 | 7,200,095 | +0.02(+0.05%) |
Mar 03, 2016 | 38.96 | 39.24 | 38.63 | 39.02 | 7,655,828 | -0.14(-0.36%) |
Mar 02, 2016 | 39.20 | 39.91 | 38.81 | 39.16 | 12,894,961 | -0.09(-0.23%) |
Mar 01, 2016 | 38.52 | 39.55 | 38.06 | 39.25 | 14,084,022 | +1.11(+2.91%) |
Feb 29, 2016 | 37.47 | 38.93 | 37.45 | 38.14 | 23,932,800 | +0.65(+1.73%) |
Feb 26, 2016 | 36.73 | 37.53 | 36.37 | 37.49 | 8,594,979 | +0.75(+2.04%) |
Feb 25, 2016 | 36.67 | 36.83 | 36.18 | 36.74 | 5,208,569 | +0.27(+0.74%) |
Feb 24, 2016 | 35.22 | 36.75 | 34.86 | 36.47 | 8,090,967 | +0.99(+2.79%) |
Feb 23, 2016 | 35.72 | 35.94 | 35.02 | 35.48 | 8,414,365 | -0.52(-1.44%) |
Feb 22, 2016 | 36.45 | 36.50 | 35.82 | 36.00 | 10,473,943 | +0.24(+0.67%) |
Feb 19, 2016 | 36.00 | 36.23 | 35.61 | 35.76 | 9,652,780 | -0.55(-1.51%) |
Feb 18, 2016 | 36.41 | 36.53 | 35.66 | 36.31 | 9,021,879 | -0.05(-0.14%) |
Feb 17, 2016 | 35.98 | 36.91 | 35.81 | 36.36 | 12,064,506 | +0.90(+2.54%) |
Feb 16, 2016 | 34.65 | 35.52 | 34.48 | 35.46 | 9,152,176 | +1.16(+3.38%) |
Feb 12, 2016 | 33.97 | 34.30 | 34.30 | 34.30 | 9,437,100 | +0.78(+2.33%) |
Feb 11, 2016 | 32.12 | 33.64 | 32.01 | 33.52 | 13,168,901 | +0.62(+1.88%) |
Feb 10, 2016 | 33.62 | 33.94 | 32.82 | 32.90 | 8,636,153 | +0.20(+0.61%) |
Feb 09, 2016 | 32.80 | 33.86 | 31.64 | 32.70 | 16,437,008 | -0.91(-2.71%) |
Feb 08, 2016 | 34.00 | 34.29 | 31.98 | 33.61 | 20,624,914 | -1.46(-4.16%) |
Feb 05, 2016 | 37.16 | 37.16 | 34.82 | 35.07 | 16,245,837 | -2.10(-5.65%) |
Feb 04, 2016 | 36.66 | 37.28 | 36.54 | 37.17 | 10,212,253 | +0.16(+0.43%) |
Feb 03, 2016 | 36.87 | 37.55 | 36.07 | 37.01 | 14,537,513 | +0.18(+0.49%) |
Feb 02, 2016 | 36.53 | 37.77 | 36.44 | 36.83 | 17,310,316 | -0.25(-0.67%) |
Feb 01, 2016 | 35.65 | 37.32 | 35.65 | 37.08 | 17,355,408 | +0.94(+2.60%) |
Jan 29, 2016 | 34.49 | 36.26 | 34.36 | 36.14 | 21,201,080 | +1.90(+5.55%) |
Jan 28, 2016 | 33.63 | 34.75 | 33.35 | 34.24 | 20,361,788 | +2.65(+8.39%) |
Jan 27, 2016 | 31.96 | 32.63 | 31.38 | 31.59 | 12,690,666 | -0.38(-1.19%) |
Jan 26, 2016 | 31.49 | 31.98 | 31.39 | 31.97 | 8,616,248 | +0.50(+1.59%) |
Jan 25, 2016 | 31.98 | 31.98 | 31.35 | 31.47 | 7,591,079 | -0.22(-0.69%) |
Jan 22, 2016 | 31.65 | 31.97 | 31.54 | 31.69 | 9,443,981 | +0.49(+1.57%) |
Jan 21, 2016 | 31.61 | 31.70 | 30.91 | 31.20 | 9,974,442 | +0.00(+0.00%) |
Jan 20, 2016 | 31.43 | 31.69 | 30.52 | 31.20 | 13,170,463 | -1.00(-3.11%) |
Jan 19, 2016 | 32.76 | 33.18 | 31.93 | 32.20 | 6,672,418 | -0.11(-0.34%) |
Jan 15, 2016 | 31.62 | 32.31 | 32.31 | 32.31 | 12,174,400 | -0.56(-1.70%) |
Jan 14, 2016 | 32.15 | 33.04 | 31.71 | 32.87 | 7,749,477 | +0.75(+2.33%) |
Jan 13, 2016 | 33.28 | 33.57 | 31.97 | 32.12 | 8,069,099 | -0.96(-2.90%) |
Jan 12, 2016 | 33.35 | 33.57 | 32.66 | 33.08 | 7,851,445 | +0.04(+0.12%) |
Jan 11, 2016 | 33.02 | 33.43 | 32.47 | 33.04 | 8,936,812 | +0.35(+1.07%) |
Jan 08, 2016 | 33.46 | 33.88 | 32.63 | 32.69 | 7,848,846 | -0.44(-1.33%) |
Jan 07, 2016 | 33.15 | 34.16 | 33.02 | 33.13 | 11,040,368 | -0.85(-2.50%) |
Jan 06, 2016 | 33.70 | 34.01 | 33.22 | 33.98 | 8,441,271 | -0.33(-0.96%) |
Jan 05, 2016 | 34.98 | 34.98 | 33.86 | 34.31 | 11,227,517 | -0.44(-1.27%) |