Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.39 | 42.80 | 42.39 | 42.51 | 264,006 | -0.12(-0.27%) |
Mar 30, 2016 | 42.49 | 42.69 | 42.39 | 42.63 | 310,889 | +0.44(+1.03%) |
Mar 29, 2016 | 41.75 | 42.28 | 41.67 | 42.19 | 8,450 | +0.44(+1.07%) |
Mar 28, 2016 | 41.90 | 41.90 | 41.42 | 41.75 | 3,757 | -0.01(-0.02%) |
Mar 24, 2016 | 42.24 | 41.75 | 41.75 | 41.75 | 8,658 | -0.04(-0.11%) |
Mar 23, 2016 | 41.87 | 41.89 | 41.75 | 41.80 | 3,355 | -0.24(-0.57%) |
Mar 22, 2016 | 41.80 | 42.04 | 41.78 | 42.04 | 5,497 | +0.19(+0.45%) |
Mar 21, 2016 | 41.98 | 41.98 | 41.80 | 41.85 | 7,396 | -0.24(-0.57%) |
Mar 18, 2016 | 41.80 | 42.14 | 41.80 | 42.09 | 44,132 | +0.22(+0.53%) |
Mar 17, 2016 | 41.59 | 42.00 | 41.58 | 41.87 | 19,684 | +0.32(+0.77%) |
Mar 16, 2016 | 41.50 | 41.67 | 41.32 | 41.55 | 35,513 | +0.13(+0.32%) |
Mar 15, 2016 | 41.36 | 41.50 | 41.27 | 41.42 | 27,124 | -0.37(-0.89%) |
Mar 14, 2016 | 41.67 | 41.79 | 41.62 | 41.79 | 119,846 | -0.03(-0.06%) |
Mar 11, 2016 | 41.43 | 41.87 | 41.43 | 41.82 | 6,386 | +0.44(+1.07%) |
Mar 10, 2016 | 41.55 | 41.65 | 41.11 | 41.37 | 28,378 | +0.09(+0.22%) |
Mar 09, 2016 | 41.20 | 41.44 | 41.10 | 41.28 | 9,359 | +0.36(+0.89%) |
Mar 08, 2016 | 41.10 | 41.10 | 40.78 | 40.92 | 5,717 | -0.22(-0.54%) |
Mar 07, 2016 | 41.05 | 41.27 | 40.79 | 41.14 | 23,012 | -0.01(-0.02%) |
Mar 04, 2016 | 41.24 | 41.24 | 41.00 | 41.15 | 5,896 | -0.05(-0.13%) |
Mar 03, 2016 | 41.21 | 41.25 | 41.09 | 41.20 | 141,361 | -0.20(-0.47%) |
Mar 02, 2016 | 41.39 | 41.40 | 41.11 | 41.40 | 226,257 | +0.04(+0.09%) |
Mar 01, 2016 | 41.10 | 41.51 | 41.07 | 41.36 | 41,642 | +0.66(+1.62%) |
Feb 29, 2016 | 41.02 | 41.02 | 40.67 | 40.70 | 16,701 | -0.17(-0.43%) |
Feb 26, 2016 | 41.27 | 41.27 | 40.71 | 40.88 | 4,331 | -0.09(-0.22%) |
Feb 25, 2016 | 40.40 | 40.97 | 40.40 | 40.97 | 9,627 | +0.52(+1.27%) |
Feb 24, 2016 | 40.27 | 42.14 | 40.12 | 40.46 | 30,241 | -0.10(-0.24%) |
Feb 23, 2016 | 40.52 | 40.78 | 40.52 | 40.55 | 3,136 | -0.16(-0.39%) |
Feb 22, 2016 | 40.55 | 40.78 | 40.55 | 40.71 | 44,325 | +0.60(+1.51%) |
Feb 19, 2016 | 39.97 | 40.16 | 39.89 | 40.11 | 94,262 | +0.12(+0.29%) |
Feb 18, 2016 | 40.03 | 40.16 | 39.92 | 39.99 | 4,820 | -0.37(-0.93%) |
Feb 17, 2016 | 39.84 | 40.47 | 39.73 | 40.37 | 32,576 | +0.59(+1.48%) |
Feb 16, 2016 | 39.53 | 39.83 | 39.33 | 39.78 | 22,187 | +0.64(+1.64%) |
Feb 12, 2016 | 38.88 | 39.14 | 39.14 | 39.14 | 8,883 | +0.36(+0.92%) |
Feb 11, 2016 | 38.77 | 38.85 | 38.39 | 38.78 | 34,379 | -0.75(-1.89%) |
Feb 10, 2016 | 39.68 | 39.91 | 39.47 | 39.53 | 10,376 | -0.24(-0.60%) |
Feb 09, 2016 | 39.36 | 39.90 | 39.36 | 39.77 | 232,182 | +0.13(+0.34%) |
Feb 08, 2016 | 39.98 | 39.98 | 39.34 | 39.64 | 10,441 | -0.69(-1.72%) |
Feb 05, 2016 | 40.59 | 40.64 | 40.30 | 40.33 | 16,160 | -0.52(-1.26%) |
Feb 04, 2016 | 40.78 | 40.93 | 40.40 | 40.85 | 16,462 | +0.19(+0.46%) |
Feb 03, 2016 | 40.86 | 40.86 | 40.14 | 40.66 | 18,368 | +0.03(+0.07%) |
Feb 02, 2016 | 40.97 | 40.97 | 40.45 | 40.63 | 152,044 | -0.70(-1.70%) |
Feb 01, 2016 | 41.02 | 41.35 | 40.91 | 41.34 | 12,827 | +0.36(+0.89%) |
Jan 29, 2016 | 40.77 | 40.98 | 40.73 | 40.97 | 26,749 | +0.55(+1.36%) |
Jan 28, 2016 | 40.39 | 40.53 | 40.26 | 40.42 | 16,905 | +0.20(+0.49%) |
Jan 27, 2016 | 40.54 | 40.85 | 40.08 | 40.22 | 10,767 | -0.48(-1.18%) |
Jan 26, 2016 | 40.73 | 40.81 | 40.49 | 40.70 | 4,939 | +0.16(+0.39%) |
Jan 25, 2016 | 40.81 | 40.83 | 40.47 | 40.54 | 11,884 | -0.14(-0.35%) |
Jan 22, 2016 | 40.62 | 40.79 | 40.47 | 40.69 | 44,402 | +0.57(+1.42%) |
Jan 21, 2016 | 40.46 | 40.46 | 40.10 | 40.12 | 30,673 | -0.28(-0.68%) |
Jan 20, 2016 | 40.45 | 40.76 | 39.57 | 40.39 | 175,295 | -0.47(-1.15%) |
Jan 19, 2016 | 41.35 | 41.35 | 40.58 | 40.86 | 29,707 | +0.05(+0.13%) |
Jan 15, 2016 | 41.02 | 40.81 | 40.81 | 40.81 | 47,338 | -0.73(-1.76%) |
Jan 14, 2016 | 41.83 | 42.44 | 41.00 | 41.54 | 259,588 | -0.48(-1.14%) |
Jan 13, 2016 | 42.77 | 42.84 | 42.02 | 42.02 | 371,620 | -0.74(-1.73%) |
Jan 12, 2016 | 42.87 | 42.97 | 42.45 | 42.76 | 60,876 | +0.38(+0.90%) |
Jan 11, 2016 | 42.90 | 43.34 | 42.19 | 42.38 | 52,251 | +0.04(+0.11%) |
Jan 08, 2016 | 42.95 | 43.00 | 42.33 | 42.33 | 30,728 | -0.35(-0.81%) |
Jan 07, 2016 | 42.62 | 42.92 | 42.53 | 42.68 | 17,118 | -0.39(-0.91%) |
Jan 06, 2016 | 43.04 | 43.39 | 42.91 | 43.07 | 285,179 | -0.40(-0.92%) |
Jan 05, 2016 | 43.63 | 43.63 | 43.34 | 43.47 | 34,932 | +0.14(+0.33%) |