Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.90 | 44.47 | 43.67 | 44.01 | 4,500,125 | +0.00(+0.00%) |
Mar 30, 2016 | 44.32 | 44.32 | 43.88 | 44.01 | 2,934,437 | -0.18(-0.41%) |
Mar 29, 2016 | 43.12 | 44.20 | 42.91 | 44.19 | 3,484,737 | +0.97(+2.25%) |
Mar 28, 2016 | 42.96 | 43.32 | 42.65 | 43.22 | 3,053,552 | +0.61(+1.43%) |
Mar 24, 2016 | 42.12 | 42.61 | 42.61 | 42.61 | 3,164,227 | -0.16(-0.38%) |
Mar 23, 2016 | 43.02 | 43.07 | 42.63 | 42.77 | 3,154,671 | -0.25(-0.59%) |
Mar 22, 2016 | 42.68 | 43.08 | 42.40 | 43.02 | 3,923,655 | +0.07(+0.16%) |
Mar 21, 2016 | 43.05 | 43.50 | 42.87 | 42.95 | 4,694,137 | -0.28(-0.65%) |
Mar 18, 2016 | 43.46 | 43.47 | 42.95 | 43.23 | 5,971,132 | -0.11(-0.26%) |
Mar 17, 2016 | 42.87 | 43.42 | 42.43 | 43.34 | 3,421,080 | +0.65(+1.52%) |
Mar 16, 2016 | 42.33 | 42.77 | 41.73 | 42.69 | 3,130,916 | +0.24(+0.56%) |
Mar 15, 2016 | 41.99 | 42.59 | 41.76 | 42.45 | 3,787,540 | +0.15(+0.35%) |
Mar 14, 2016 | 41.71 | 42.38 | 41.64 | 42.31 | 4,731,353 | +0.52(+1.25%) |
Mar 11, 2016 | 40.46 | 41.80 | 40.40 | 41.78 | 16,605,679 | +1.75(+4.36%) |
Mar 10, 2016 | 40.05 | 40.66 | 39.26 | 40.04 | 6,565,985 | +0.35(+0.88%) |
Mar 09, 2016 | 39.61 | 40.24 | 39.49 | 39.69 | 14,194,079 | +0.23(+0.58%) |
Mar 08, 2016 | 40.22 | 40.31 | 39.30 | 39.46 | 3,081,128 | -0.55(-1.36%) |
Mar 07, 2016 | 39.59 | 40.18 | 39.32 | 40.00 | 3,120,113 | +0.34(+0.85%) |
Mar 04, 2016 | 39.75 | 39.80 | 39.08 | 39.66 | 4,952,446 | +0.03(+0.07%) |
Mar 03, 2016 | 40.66 | 40.67 | 39.33 | 39.64 | 7,855,328 | -0.68(-1.68%) |
Mar 02, 2016 | 39.59 | 40.36 | 39.52 | 40.31 | 3,121,238 | +0.58(+1.46%) |
Mar 01, 2016 | 38.98 | 39.74 | 38.64 | 39.73 | 3,044,305 | +1.31(+3.41%) |
Feb 29, 2016 | 38.29 | 39.05 | 38.23 | 38.42 | 4,090,111 | +0.19(+0.51%) |
Feb 26, 2016 | 38.02 | 38.64 | 37.95 | 38.23 | 3,064,239 | +0.21(+0.56%) |
Feb 25, 2016 | 37.31 | 38.03 | 37.20 | 38.02 | 3,045,803 | +0.85(+2.28%) |
Feb 24, 2016 | 36.80 | 37.26 | 36.56 | 37.17 | 2,408,374 | +0.30(+0.82%) |
Feb 23, 2016 | 36.57 | 37.35 | 36.38 | 36.86 | 3,163,551 | +0.29(+0.79%) |
Feb 22, 2016 | 36.39 | 36.76 | 36.24 | 36.57 | 2,305,028 | +0.55(+1.53%) |
Feb 19, 2016 | 35.50 | 36.36 | 35.15 | 36.02 | 4,007,378 | +0.41(+1.14%) |
Feb 18, 2016 | 34.87 | 35.86 | 34.71 | 35.61 | 3,080,659 | +0.77(+2.22%) |
Feb 17, 2016 | 34.39 | 35.15 | 34.32 | 34.84 | 3,541,780 | +0.52(+1.53%) |
Feb 16, 2016 | 33.65 | 34.41 | 33.08 | 34.32 | 5,531,659 | +0.89(+2.66%) |
Feb 12, 2016 | 33.65 | 33.43 | 33.43 | 33.43 | 7,439,258 | -0.20(-0.60%) |
Feb 11, 2016 | 34.03 | 34.17 | 33.03 | 33.63 | 9,419,899 | -0.88(-2.56%) |
Feb 10, 2016 | 34.68 | 35.26 | 34.48 | 34.51 | 5,980,300 | -0.06(-0.16%) |
Feb 09, 2016 | 36.55 | 36.64 | 34.19 | 34.57 | 8,297,452 | -2.51(-6.76%) |
Feb 08, 2016 | 38.87 | 39.06 | 36.41 | 37.07 | 7,058,359 | -1.80(-4.63%) |
Feb 05, 2016 | 38.90 | 39.13 | 38.43 | 38.87 | 3,981,750 | -0.03(-0.09%) |
Feb 04, 2016 | 38.51 | 39.06 | 38.08 | 38.91 | 2,384,147 | +0.26(+0.66%) |
Feb 03, 2016 | 38.04 | 38.95 | 37.75 | 38.65 | 3,934,256 | +0.86(+2.26%) |
Feb 02, 2016 | 38.18 | 38.29 | 37.50 | 37.80 | 4,233,076 | -0.50(-1.30%) |
Feb 01, 2016 | 37.86 | 38.62 | 37.56 | 38.29 | 3,185,176 | +0.11(+0.29%) |
Jan 29, 2016 | 37.58 | 38.64 | 37.32 | 38.18 | 6,098,713 | +1.06(+2.84%) |
Jan 28, 2016 | 37.33 | 37.77 | 36.96 | 37.13 | 3,537,120 | +0.00(+0.00%) |
Jan 27, 2016 | 38.42 | 38.62 | 36.99 | 37.13 | 4,091,660 | -1.48(-3.84%) |
Jan 26, 2016 | 37.98 | 38.73 | 37.98 | 38.61 | 3,457,409 | +0.66(+1.75%) |
Jan 25, 2016 | 38.31 | 38.57 | 37.84 | 37.95 | 3,976,045 | -0.36(-0.94%) |
Jan 22, 2016 | 37.81 | 38.89 | 37.57 | 38.31 | 5,518,247 | +1.04(+2.78%) |
Jan 21, 2016 | 36.74 | 37.70 | 36.30 | 37.27 | 3,957,691 | +0.75(+2.04%) |
Jan 20, 2016 | 38.11 | 38.22 | 35.55 | 36.53 | 7,386,230 | -1.87(-4.87%) |
Jan 19, 2016 | 38.04 | 38.64 | 37.95 | 38.40 | 3,704,302 | +0.65(+1.72%) |
Jan 15, 2016 | 37.15 | 37.75 | 37.75 | 37.75 | 3,661,820 | +0.03(+0.09%) |
Jan 14, 2016 | 37.53 | 38.01 | 37.32 | 37.71 | 4,050,130 | +0.07(+0.18%) |
Jan 13, 2016 | 38.70 | 39.11 | 37.58 | 37.64 | 4,226,432 | -0.93(-2.42%) |
Jan 12, 2016 | 39.20 | 39.20 | 38.25 | 38.58 | 3,156,279 | -0.48(-1.22%) |
Jan 11, 2016 | 38.98 | 39.32 | 38.94 | 39.05 | 4,775,515 | +0.22(+0.57%) |
Jan 08, 2016 | 38.91 | 39.23 | 38.66 | 38.83 | 4,488,068 | +0.03(+0.09%) |
Jan 07, 2016 | 39.09 | 39.40 | 38.66 | 38.80 | 3,738,699 | -0.69(-1.75%) |
Jan 06, 2016 | 39.80 | 39.87 | 39.15 | 39.49 | 4,288,961 | -0.37(-0.92%) |
Jan 05, 2016 | 39.20 | 40.05 | 39.11 | 39.85 | 2,918,426 | +0.69(+1.76%) |