Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.66 | 36.78 | 35.91 | 36.11 | 3,455,425 | -0.59(-1.62%) |
Mar 30, 2016 | 37.31 | 37.31 | 36.31 | 36.70 | 3,185,327 | -0.38(-1.01%) |
Mar 29, 2016 | 36.64 | 37.31 | 36.60 | 37.08 | 2,673,093 | +0.50(+1.37%) |
Mar 28, 2016 | 36.14 | 36.65 | 36.14 | 36.58 | 1,595,259 | +0.44(+1.22%) |
Mar 24, 2016 | 36.37 | 36.14 | 36.14 | 36.14 | 1,717,969 | -0.35(-0.96%) |
Mar 23, 2016 | 36.31 | 36.74 | 36.13 | 36.49 | 2,648,177 | +0.13(+0.34%) |
Mar 22, 2016 | 36.47 | 36.62 | 36.27 | 36.36 | 2,090,057 | -0.08(-0.21%) |
Mar 21, 2016 | 36.42 | 36.67 | 36.24 | 36.44 | 2,400,005 | -0.06(-0.16%) |
Mar 18, 2016 | 36.86 | 36.93 | 36.38 | 36.49 | 4,660,420 | -0.29(-0.79%) |
Mar 17, 2016 | 37.03 | 37.06 | 36.54 | 36.79 | 3,255,504 | -0.31(-0.83%) |
Mar 16, 2016 | 36.69 | 37.35 | 36.44 | 37.10 | 2,697,654 | +0.28(+0.77%) |
Mar 15, 2016 | 36.52 | 37.00 | 36.41 | 36.81 | 2,021,380 | +0.19(+0.52%) |
Mar 14, 2016 | 36.23 | 36.67 | 36.13 | 36.62 | 2,071,529 | +0.23(+0.62%) |
Mar 11, 2016 | 36.58 | 36.69 | 36.09 | 36.39 | 2,658,620 | +0.06(+0.16%) |
Mar 10, 2016 | 36.71 | 36.76 | 35.92 | 36.34 | 2,418,252 | -0.34(-0.93%) |
Mar 09, 2016 | 36.56 | 36.86 | 36.43 | 36.68 | 2,823,261 | +0.19(+0.53%) |
Mar 08, 2016 | 36.16 | 36.71 | 36.12 | 36.49 | 1,883,438 | +0.21(+0.58%) |
Mar 07, 2016 | 36.51 | 36.58 | 36.20 | 36.28 | 2,016,758 | -0.48(-1.30%) |
Mar 04, 2016 | 36.75 | 36.90 | 36.43 | 36.75 | 2,836,236 | -0.07(-0.18%) |
Mar 03, 2016 | 36.20 | 37.12 | 36.14 | 36.82 | 4,610,792 | +0.62(+1.71%) |
Mar 02, 2016 | 35.99 | 36.26 | 35.77 | 36.20 | 2,564,498 | +0.28(+0.77%) |
Mar 01, 2016 | 35.76 | 36.12 | 35.64 | 35.93 | 2,909,975 | +0.43(+1.20%) |
Feb 29, 2016 | 35.78 | 36.14 | 35.46 | 35.50 | 4,891,436 | -0.38(-1.07%) |
Feb 26, 2016 | 36.74 | 36.87 | 35.80 | 35.88 | 2,591,449 | -0.75(-2.05%) |
Feb 25, 2016 | 36.65 | 36.74 | 36.33 | 36.64 | 2,396,585 | +0.13(+0.37%) |
Feb 24, 2016 | 36.33 | 36.63 | 36.00 | 36.50 | 2,882,451 | +0.12(+0.32%) |
Feb 23, 2016 | 35.94 | 36.49 | 35.84 | 36.39 | 2,927,985 | +0.45(+1.26%) |
Feb 22, 2016 | 36.02 | 36.09 | 35.71 | 35.93 | 2,479,491 | +0.23(+0.65%) |
Feb 19, 2016 | 35.65 | 36.13 | 35.42 | 35.70 | 5,975,315 | -0.12(-0.33%) |
Feb 18, 2016 | 36.55 | 36.69 | 35.72 | 35.82 | 5,134,586 | -1.32(-3.55%) |
Feb 17, 2016 | 37.13 | 37.43 | 36.42 | 37.14 | 6,545,628 | +0.03(+0.07%) |
Feb 16, 2016 | 36.29 | 38.18 | 35.99 | 37.11 | 8,596,686 | +2.46(+7.08%) |
Feb 12, 2016 | 34.92 | 34.66 | 34.66 | 34.66 | 4,438,915 | -0.16(-0.46%) |
Feb 11, 2016 | 34.60 | 35.02 | 33.96 | 34.82 | 4,098,593 | +0.02(+0.05%) |
Feb 10, 2016 | 34.58 | 35.16 | 34.49 | 34.80 | 3,090,131 | +0.20(+0.58%) |
Feb 09, 2016 | 33.78 | 34.69 | 33.69 | 34.60 | 5,309,695 | +0.61(+1.79%) |
Feb 08, 2016 | 32.94 | 34.13 | 32.94 | 33.99 | 4,849,379 | +1.03(+3.12%) |
Feb 05, 2016 | 32.86 | 33.32 | 32.62 | 32.96 | 4,709,058 | +0.21(+0.65%) |
Feb 04, 2016 | 33.32 | 33.32 | 32.67 | 32.75 | 3,853,888 | -0.62(-1.86%) |
Feb 03, 2016 | 34.47 | 34.50 | 33.25 | 33.37 | 5,144,968 | -0.59(-1.73%) |
Feb 02, 2016 | 34.19 | 34.19 | 33.82 | 33.96 | 5,569,750 | -0.29(-0.84%) |
Feb 01, 2016 | 33.65 | 34.39 | 33.48 | 34.25 | 4,794,225 | +0.67(+2.00%) |
Jan 29, 2016 | 32.92 | 33.62 | 32.86 | 33.58 | 6,754,908 | +0.87(+2.66%) |
Jan 28, 2016 | 32.11 | 32.99 | 32.07 | 32.71 | 4,589,606 | +0.72(+2.25%) |
Jan 27, 2016 | 32.08 | 32.42 | 31.85 | 31.99 | 2,778,270 | -0.09(-0.29%) |
Jan 26, 2016 | 31.59 | 32.34 | 31.53 | 32.08 | 2,964,889 | +0.55(+1.73%) |
Jan 25, 2016 | 31.73 | 31.93 | 31.46 | 31.53 | 3,686,908 | -0.19(-0.61%) |
Jan 22, 2016 | 31.43 | 31.78 | 31.27 | 31.73 | 2,924,279 | +0.63(+2.01%) |
Jan 21, 2016 | 31.65 | 31.88 | 30.88 | 31.10 | 4,672,100 | -0.45(-1.43%) |
Jan 20, 2016 | 31.83 | 31.99 | 30.79 | 31.55 | 5,935,118 | -0.56(-1.74%) |
Jan 19, 2016 | 32.24 | 32.47 | 31.84 | 32.11 | 5,419,033 | +0.33(+1.02%) |
Jan 15, 2016 | 32.52 | 31.78 | 31.78 | 31.78 | 12,681,384 | -1.14(-3.45%) |
Jan 14, 2016 | 32.77 | 33.12 | 32.63 | 32.92 | 2,729,453 | +0.29(+0.88%) |
Jan 13, 2016 | 33.13 | 33.39 | 32.57 | 32.63 | 2,953,180 | -0.45(-1.35%) |
Jan 12, 2016 | 32.77 | 33.17 | 32.62 | 33.08 | 3,281,712 | +0.61(+1.88%) |
Jan 11, 2016 | 32.64 | 32.68 | 32.05 | 32.47 | 4,497,056 | -0.05(-0.17%) |
Jan 08, 2016 | 32.84 | 33.21 | 32.46 | 32.52 | 3,440,207 | -0.19(-0.58%) |
Jan 07, 2016 | 32.91 | 33.03 | 32.36 | 32.71 | 5,982,143 | -0.60(-1.81%) |
Jan 06, 2016 | 32.87 | 33.51 | 32.64 | 33.31 | 6,700,258 | +0.11(+0.34%) |
Jan 05, 2016 | 32.68 | 33.24 | 32.53 | 33.20 | 4,637,278 | +0.66(+2.03%) |