Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.81 | 43.41 | 42.37 | 42.41 | 5,062,020 | -0.41(-0.95%) |
Mar 30, 2016 | 42.13 | 43.10 | 41.92 | 42.82 | 5,371,562 | +1.06(+2.55%) |
Mar 29, 2016 | 41.50 | 41.81 | 41.38 | 41.76 | 3,304,452 | +0.29(+0.69%) |
Mar 28, 2016 | 41.44 | 41.76 | 41.08 | 41.47 | 3,085,726 | +0.39(+0.95%) |
Mar 24, 2016 | 41.32 | 41.08 | 41.08 | 41.08 | 6,692,000 | -0.36(-0.87%) |
Mar 23, 2016 | 41.61 | 41.98 | 41.35 | 41.44 | 4,012,642 | -0.79(-1.86%) |
Mar 22, 2016 | 42.68 | 42.68 | 41.77 | 42.23 | 4,531,168 | -0.53(-1.24%) |
Mar 21, 2016 | 42.28 | 43.27 | 42.16 | 42.76 | 6,268,874 | +0.62(+1.46%) |
Mar 18, 2016 | 41.77 | 42.65 | 41.71 | 42.14 | 7,206,572 | +0.57(+1.37%) |
Mar 17, 2016 | 40.57 | 41.99 | 40.48 | 41.57 | 6,992,134 | +1.07(+2.64%) |
Mar 16, 2016 | 40.44 | 40.59 | 39.93 | 40.50 | 3,596,418 | -0.01(-0.02%) |
Mar 15, 2016 | 40.84 | 40.85 | 40.19 | 40.51 | 3,761,222 | -0.40(-0.97%) |
Mar 14, 2016 | 41.20 | 41.20 | 40.70 | 40.91 | 4,548,316 | -0.32(-0.78%) |
Mar 11, 2016 | 40.78 | 41.39 | 40.19 | 41.23 | 3,455,346 | +0.71(+1.75%) |
Mar 10, 2016 | 40.58 | 41.09 | 40.02 | 40.52 | 3,790,014 | +0.37(+0.91%) |
Mar 09, 2016 | 40.80 | 40.84 | 39.45 | 40.15 | 6,594,682 | -0.50(-1.23%) |
Mar 08, 2016 | 41.22 | 41.46 | 40.59 | 40.65 | 4,676,024 | -0.95(-2.28%) |
Mar 07, 2016 | 41.78 | 42.24 | 41.19 | 41.60 | 5,284,888 | -0.40(-0.95%) |
Mar 04, 2016 | 41.67 | 42.32 | 41.12 | 42.00 | 5,755,384 | +0.45(+1.10%) |
Mar 03, 2016 | 41.20 | 41.73 | 40.28 | 41.55 | 6,458,762 | -0.42(-1.00%) |
Mar 02, 2016 | 42.41 | 42.48 | 41.53 | 41.97 | 3,790,804 | -0.50(-1.18%) |
Mar 01, 2016 | 42.07 | 42.90 | 41.92 | 42.47 | 4,936,306 | +0.62(+1.48%) |
Feb 29, 2016 | 42.10 | 42.22 | 41.57 | 41.84 | 5,496,970 | -0.06(-0.14%) |
Feb 26, 2016 | 41.60 | 42.47 | 41.25 | 41.91 | 5,608,676 | +0.38(+0.90%) |
Feb 25, 2016 | 41.20 | 41.85 | 40.94 | 41.53 | 4,501,908 | +0.45(+1.11%) |
Feb 24, 2016 | 39.92 | 41.30 | 39.62 | 41.08 | 4,832,684 | +0.83(+2.05%) |
Feb 23, 2016 | 40.53 | 40.99 | 39.91 | 40.25 | 4,688,896 | -0.30(-0.73%) |
Feb 22, 2016 | 40.57 | 41.10 | 40.33 | 40.55 | 3,864,478 | +0.23(+0.56%) |
Feb 19, 2016 | 40.25 | 40.94 | 39.52 | 40.32 | 6,023,172 | -0.20(-0.48%) |
Feb 18, 2016 | 41.58 | 41.73 | 40.36 | 40.52 | 5,790,692 | -0.97(-2.34%) |
Feb 17, 2016 | 40.48 | 41.81 | 40.12 | 41.48 | 8,453,162 | +1.52(+3.79%) |
Feb 16, 2016 | 38.99 | 40.61 | 38.84 | 39.97 | 12,208,590 | +1.82(+4.78%) |
Feb 12, 2016 | 36.93 | 38.15 | 38.15 | 38.15 | 15,067,600 | +1.86(+5.11%) |
Feb 11, 2016 | 36.53 | 36.99 | 35.60 | 36.29 | 7,820,942 | -0.95(-2.55%) |
Feb 10, 2016 | 36.51 | 38.02 | 35.90 | 37.24 | 9,535,634 | +1.07(+2.94%) |
Feb 09, 2016 | 35.73 | 37.65 | 35.42 | 36.17 | 11,237,156 | -0.11(-0.29%) |
Feb 08, 2016 | 38.18 | 38.18 | 35.16 | 36.28 | 16,849,714 | -2.38(-6.17%) |
Feb 05, 2016 | 40.24 | 40.44 | 37.22 | 38.66 | 14,051,134 | -1.61(-3.99%) |
Feb 04, 2016 | 40.05 | 40.34 | 39.33 | 40.27 | 6,038,074 | -0.18(-0.44%) |
Feb 03, 2016 | 41.09 | 41.40 | 39.16 | 40.45 | 8,569,398 | -0.55(-1.34%) |
Feb 02, 2016 | 42.46 | 42.98 | 40.46 | 41.00 | 8,195,078 | -1.56(-3.68%) |
Feb 01, 2016 | 42.40 | 42.79 | 41.66 | 42.56 | 9,867,064 | -0.15(-0.35%) |
Jan 29, 2016 | 41.94 | 43.15 | 41.01 | 42.72 | 16,505,418 | +0.68(+1.62%) |
Jan 28, 2016 | 39.74 | 42.39 | 39.05 | 42.03 | 37,153,200 | +7.74(+22.59%) |
Jan 27, 2016 | 33.50 | 35.13 | 33.47 | 34.29 | 11,571,682 | +0.61(+1.81%) |
Jan 26, 2016 | 33.55 | 34.20 | 33.05 | 33.68 | 9,463,648 | -0.40(-1.17%) |
Jan 25, 2016 | 35.38 | 35.40 | 33.90 | 34.08 | 7,125,316 | -1.32(-3.72%) |
Jan 22, 2016 | 34.92 | 35.41 | 34.56 | 35.40 | 6,635,542 | +0.87(+2.51%) |
Jan 21, 2016 | 33.80 | 35.17 | 33.50 | 34.53 | 10,058,724 | +0.86(+2.55%) |
Jan 20, 2016 | 32.90 | 34.15 | 31.61 | 33.67 | 13,511,754 | +0.12(+0.34%) |
Jan 19, 2016 | 34.52 | 34.78 | 33.23 | 33.55 | 8,029,314 | -0.76(-2.21%) |
Jan 15, 2016 | 33.88 | 34.31 | 34.31 | 34.31 | 15,566,800 | -0.62(-1.77%) |
Jan 14, 2016 | 35.88 | 35.92 | 33.92 | 34.94 | 11,223,350 | -1.00(-2.78%) |
Jan 13, 2016 | 35.94 | 36.95 | 35.84 | 35.94 | 10,337,832 | -0.14(-0.39%) |
Jan 12, 2016 | 35.52 | 36.09 | 34.66 | 36.08 | 11,657,310 | +1.10(+3.13%) |
Jan 11, 2016 | 35.44 | 36.14 | 33.72 | 34.98 | 29,027,808 | -2.52(-6.72%) |
Jan 08, 2016 | 39.17 | 39.24 | 37.39 | 37.50 | 9,608,232 | -1.50(-3.85%) |
Jan 07, 2016 | 39.30 | 40.31 | 38.77 | 39.00 | 7,319,222 | -0.94(-2.34%) |
Jan 06, 2016 | 39.38 | 40.43 | 39.31 | 39.94 | 6,250,234 | -0.14(-0.35%) |
Jan 05, 2016 | 40.62 | 40.75 | 39.77 | 40.08 | 5,209,854 | +0.25(+0.62%) |