Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.14 | 42.51 | 41.30 | 41.97 | 1,272,954 | -0.19(-0.45%) |
Mar 30, 2016 | 42.03 | 42.44 | 41.57 | 42.16 | 1,092,968 | +0.38(+0.91%) |
Mar 29, 2016 | 41.56 | 41.95 | 40.31 | 41.78 | 1,677,691 | -0.01(-0.02%) |
Mar 28, 2016 | 41.88 | 42.04 | 40.90 | 41.79 | 1,094,319 | -0.21(-0.50%) |
Mar 24, 2016 | 42.26 | 42.00 | 42.00 | 42.00 | 609,500 | -0.52(-1.22%) |
Mar 23, 2016 | 42.57 | 42.99 | 42.32 | 42.52 | 656,703 | -0.28(-0.65%) |
Mar 22, 2016 | 42.09 | 42.89 | 41.87 | 42.80 | 754,523 | +0.39(+0.92%) |
Mar 21, 2016 | 42.60 | 43.06 | 42.01 | 42.41 | 758,894 | -0.35(-0.82%) |
Mar 18, 2016 | 42.61 | 43.02 | 42.09 | 42.76 | 3,360,494 | +0.33(+0.78%) |
Mar 17, 2016 | 41.14 | 42.67 | 40.78 | 42.43 | 979,699 | +1.21(+2.94%) |
Mar 16, 2016 | 41.15 | 42.36 | 40.46 | 41.22 | 1,292,433 | -0.26(-0.63%) |
Mar 15, 2016 | 41.71 | 41.71 | 41.03 | 41.48 | 613,303 | -0.61(-1.45%) |
Mar 14, 2016 | 42.47 | 42.64 | 41.57 | 42.09 | 700,548 | -0.47(-1.10%) |
Mar 11, 2016 | 41.90 | 42.68 | 41.48 | 42.56 | 760,755 | +1.00(+2.41%) |
Mar 10, 2016 | 41.92 | 42.06 | 40.90 | 41.56 | 790,617 | +0.06(+0.14%) |
Mar 09, 2016 | 42.24 | 42.62 | 41.22 | 41.50 | 853,210 | -0.48(-1.14%) |
Mar 08, 2016 | 42.18 | 42.87 | 41.86 | 41.98 | 1,176,449 | -0.78(-1.82%) |
Mar 07, 2016 | 41.93 | 42.80 | 41.56 | 42.76 | 1,155,310 | +0.54(+1.28%) |
Mar 04, 2016 | 40.70 | 42.53 | 40.70 | 42.22 | 1,680,320 | +1.77(+4.38%) |
Mar 03, 2016 | 39.76 | 40.45 | 39.44 | 40.45 | 1,126,612 | +0.42(+1.05%) |
Mar 02, 2016 | 39.21 | 40.03 | 39.08 | 40.03 | 1,352,103 | +0.26(+0.65%) |
Mar 01, 2016 | 37.99 | 39.95 | 37.83 | 39.77 | 1,182,868 | +1.93(+5.10%) |
Feb 29, 2016 | 38.66 | 38.97 | 37.84 | 37.84 | 1,538,394 | -0.87(-2.25%) |
Feb 26, 2016 | 38.03 | 39.55 | 37.95 | 38.71 | 1,626,060 | +0.93(+2.46%) |
Feb 25, 2016 | 37.77 | 38.24 | 37.12 | 37.78 | 977,533 | -0.07(-0.18%) |
Feb 24, 2016 | 37.10 | 37.95 | 36.36 | 37.85 | 841,693 | +0.36(+0.96%) |
Feb 23, 2016 | 38.62 | 39.04 | 37.17 | 37.49 | 1,071,599 | -1.55(-3.97%) |
Feb 22, 2016 | 38.96 | 39.72 | 38.28 | 39.04 | 1,283,956 | +1.11(+2.93%) |
Feb 19, 2016 | 38.51 | 38.51 | 37.32 | 37.93 | 1,028,731 | +0.52(+1.39%) |
Feb 18, 2016 | 38.71 | 38.89 | 36.36 | 37.41 | 1,790,742 | -1.24(-3.21%) |
Feb 17, 2016 | 39.20 | 39.71 | 38.36 | 38.65 | 1,067,830 | -0.26(-0.67%) |
Feb 16, 2016 | 38.85 | 39.39 | 38.15 | 38.91 | 888,772 | +0.70(+1.83%) |
Feb 12, 2016 | 37.55 | 38.21 | 38.21 | 38.21 | 1,072,100 | +1.48(+4.03%) |
Feb 11, 2016 | 37.64 | 37.87 | 35.87 | 36.73 | 2,324,154 | -1.77(-4.60%) |
Feb 10, 2016 | 40.31 | 40.67 | 38.50 | 38.50 | 1,560,468 | -1.15(-2.90%) |
Feb 09, 2016 | 39.52 | 40.27 | 38.89 | 39.65 | 1,754,494 | -0.54(-1.34%) |
Feb 08, 2016 | 41.81 | 42.08 | 39.62 | 40.19 | 1,807,739 | -1.99(-4.72%) |
Feb 05, 2016 | 43.05 | 44.30 | 41.76 | 42.18 | 1,297,223 | -0.92(-2.13%) |
Feb 04, 2016 | 42.86 | 43.99 | 42.43 | 43.10 | 1,008,169 | +0.28(+0.65%) |
Feb 03, 2016 | 43.28 | 43.50 | 40.73 | 42.82 | 1,508,180 | -0.03(-0.07%) |
Feb 02, 2016 | 44.15 | 44.45 | 42.62 | 42.85 | 1,002,165 | -2.01(-4.48%) |
Feb 01, 2016 | 44.09 | 45.04 | 43.70 | 44.86 | 1,072,293 | +0.52(+1.17%) |
Jan 29, 2016 | 43.65 | 44.39 | 43.48 | 44.34 | 1,478,934 | +0.73(+1.67%) |
Jan 28, 2016 | 43.33 | 44.86 | 43.30 | 43.61 | 1,511,268 | +0.83(+1.94%) |
Jan 27, 2016 | 42.07 | 44.62 | 41.95 | 42.78 | 1,422,825 | +0.74(+1.76%) |
Jan 26, 2016 | 40.97 | 42.09 | 40.81 | 42.04 | 1,466,480 | +1.20(+2.94%) |
Jan 25, 2016 | 43.61 | 43.83 | 40.62 | 40.84 | 1,610,019 | -2.87(-6.57%) |
Jan 22, 2016 | 43.69 | 44.00 | 43.14 | 43.71 | 1,122,949 | +0.80(+1.86%) |
Jan 21, 2016 | 44.98 | 45.37 | 42.89 | 42.91 | 1,536,497 | -2.15(-4.77%) |
Jan 20, 2016 | 44.72 | 45.75 | 43.61 | 45.06 | 1,752,821 | -0.41(-0.90%) |
Jan 19, 2016 | 45.85 | 47.00 | 44.86 | 45.47 | 1,774,408 | +0.06(+0.13%) |
Jan 15, 2016 | 46.10 | 45.41 | 45.41 | 45.41 | 1,950,700 | -0.65(-1.41%) |
Jan 14, 2016 | 45.46 | 46.31 | 44.43 | 46.06 | 865,181 | +0.75(+1.66%) |
Jan 13, 2016 | 46.50 | 46.82 | 44.95 | 45.31 | 2,041,835 | -1.61(-3.43%) |
Jan 12, 2016 | 46.70 | 46.98 | 45.82 | 46.92 | 777,772 | +0.76(+1.65%) |
Jan 11, 2016 | 46.07 | 46.54 | 45.64 | 46.16 | 829,229 | +0.35(+0.76%) |
Jan 08, 2016 | 46.70 | 46.91 | 45.69 | 45.81 | 998,417 | -0.26(-0.56%) |
Jan 07, 2016 | 47.05 | 47.49 | 45.96 | 46.07 | 935,035 | -1.98(-4.12%) |
Jan 06, 2016 | 47.96 | 48.60 | 47.78 | 48.05 | 503,719 | -0.72(-1.48%) |
Jan 05, 2016 | 48.01 | 49.23 | 47.32 | 48.77 | 713,871 | +0.54(+1.12%) |