Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.06 | 42.34 | 41.96 | 42.19 | 3,296,367 | +0.20(+0.48%) |
Mar 30, 2016 | 42.37 | 42.41 | 41.76 | 41.98 | 2,291,772 | -0.31(-0.74%) |
Mar 29, 2016 | 41.85 | 42.31 | 41.66 | 42.30 | 2,606,779 | +0.51(+1.22%) |
Mar 28, 2016 | 41.38 | 41.88 | 41.33 | 41.78 | 1,917,668 | +0.44(+1.06%) |
Mar 24, 2016 | 41.34 | 41.35 | 41.35 | 41.35 | 1,898,781 | +0.03(+0.08%) |
Mar 23, 2016 | 40.80 | 41.56 | 40.79 | 41.31 | 2,012,137 | +0.36(+0.87%) |
Mar 22, 2016 | 40.87 | 41.37 | 40.78 | 40.96 | 1,626,532 | +0.07(+0.18%) |
Mar 21, 2016 | 41.00 | 41.03 | 40.48 | 40.88 | 2,395,982 | -0.32(-0.77%) |
Mar 18, 2016 | 41.35 | 41.39 | 40.88 | 41.20 | 4,487,185 | -0.22(-0.54%) |
Mar 17, 2016 | 40.98 | 41.61 | 40.70 | 41.42 | 2,710,361 | +0.46(+1.13%) |
Mar 16, 2016 | 40.14 | 41.04 | 39.62 | 40.96 | 3,102,023 | +0.69(+1.70%) |
Mar 15, 2016 | 40.16 | 40.56 | 40.03 | 40.27 | 2,310,820 | +0.07(+0.18%) |
Mar 14, 2016 | 39.93 | 40.24 | 39.87 | 40.20 | 1,805,960 | +0.08(+0.20%) |
Mar 11, 2016 | 40.22 | 40.29 | 39.73 | 40.12 | 2,370,686 | +0.26(+0.64%) |
Mar 10, 2016 | 39.87 | 40.05 | 39.50 | 39.86 | 2,809,561 | +0.22(+0.54%) |
Mar 09, 2016 | 39.36 | 40.08 | 39.27 | 39.65 | 2,338,647 | +0.20(+0.49%) |
Mar 08, 2016 | 38.85 | 39.72 | 38.69 | 39.45 | 3,278,565 | +0.60(+1.54%) |
Mar 07, 2016 | 39.09 | 39.12 | 38.67 | 38.85 | 3,325,972 | -0.28(-0.70%) |
Mar 04, 2016 | 39.68 | 39.68 | 38.89 | 39.13 | 2,795,574 | -0.58(-1.46%) |
Mar 03, 2016 | 39.79 | 39.92 | 39.21 | 39.71 | 2,304,841 | -0.01(-0.03%) |
Mar 02, 2016 | 39.34 | 39.76 | 39.13 | 39.72 | 2,483,849 | +0.14(+0.36%) |
Mar 01, 2016 | 39.64 | 39.91 | 39.19 | 39.58 | 3,196,821 | +0.20(+0.50%) |
Feb 29, 2016 | 39.36 | 39.84 | 39.12 | 39.38 | 5,556,443 | -0.06(-0.15%) |
Feb 26, 2016 | 40.27 | 40.27 | 39.36 | 39.44 | 3,703,983 | -0.87(-2.16%) |
Feb 25, 2016 | 40.07 | 40.65 | 40.02 | 40.31 | 2,890,632 | +0.40(+0.99%) |
Feb 24, 2016 | 39.92 | 40.41 | 39.74 | 39.92 | 2,355,065 | -0.12(-0.30%) |
Feb 23, 2016 | 40.08 | 40.29 | 39.63 | 40.04 | 3,168,994 | -0.01(-0.02%) |
Feb 22, 2016 | 40.61 | 40.69 | 39.88 | 40.04 | 3,602,922 | -0.34(-0.83%) |
Feb 19, 2016 | 40.41 | 41.13 | 40.26 | 40.38 | 4,465,766 | -0.15(-0.38%) |
Feb 18, 2016 | 40.10 | 40.71 | 39.91 | 40.53 | 3,289,282 | +0.43(+1.07%) |
Feb 17, 2016 | 40.23 | 40.61 | 39.80 | 40.10 | 4,256,071 | -0.01(-0.02%) |
Feb 16, 2016 | 40.45 | 40.51 | 39.40 | 40.11 | 5,480,719 | -0.44(-1.09%) |
Feb 12, 2016 | 40.16 | 40.55 | 40.55 | 40.55 | 8,267,387 | +0.24(+0.60%) |
Feb 11, 2016 | 38.03 | 40.38 | 38.01 | 40.31 | 9,460,704 | +2.24(+5.88%) |
Feb 10, 2016 | 37.88 | 38.56 | 37.87 | 38.07 | 3,640,499 | +0.28(+0.75%) |
Feb 09, 2016 | 37.55 | 38.05 | 37.30 | 37.79 | 4,341,160 | +0.13(+0.34%) |
Feb 08, 2016 | 37.35 | 37.75 | 36.76 | 37.66 | 3,954,073 | +0.19(+0.50%) |
Feb 05, 2016 | 38.26 | 38.38 | 37.22 | 37.48 | 4,780,912 | -1.07(-2.77%) |
Feb 04, 2016 | 38.36 | 38.82 | 38.13 | 38.54 | 4,405,353 | +0.09(+0.23%) |
Feb 03, 2016 | 38.49 | 39.01 | 38.31 | 38.45 | 4,573,578 | +0.09(+0.23%) |
Feb 02, 2016 | 38.04 | 38.50 | 37.76 | 38.37 | 3,255,543 | +0.38(+1.01%) |
Feb 01, 2016 | 37.25 | 38.35 | 37.01 | 37.99 | 4,894,193 | +0.58(+1.54%) |
Jan 29, 2016 | 37.08 | 37.47 | 36.89 | 37.41 | 7,169,937 | +0.62(+1.68%) |
Jan 28, 2016 | 36.78 | 37.23 | 36.62 | 36.79 | 4,966,152 | -0.01(-0.02%) |
Jan 27, 2016 | 36.74 | 37.24 | 36.37 | 36.80 | 3,597,424 | -0.08(-0.22%) |
Jan 26, 2016 | 36.11 | 36.99 | 36.11 | 36.88 | 3,950,945 | +0.88(+2.43%) |
Jan 25, 2016 | 36.16 | 36.56 | 35.82 | 36.00 | 3,052,066 | -0.10(-0.28%) |
Jan 22, 2016 | 35.40 | 36.21 | 35.33 | 36.10 | 2,719,063 | +1.02(+2.89%) |
Jan 21, 2016 | 34.94 | 35.61 | 34.55 | 35.09 | 2,839,901 | +0.43(+1.25%) |
Jan 20, 2016 | 35.22 | 35.30 | 34.05 | 34.65 | 4,289,174 | -0.76(-2.15%) |
Jan 19, 2016 | 35.08 | 35.60 | 34.94 | 35.42 | 2,973,637 | +0.55(+1.57%) |
Jan 15, 2016 | 34.53 | 34.87 | 34.87 | 34.87 | 5,097,967 | -0.04(-0.11%) |
Jan 14, 2016 | 34.73 | 35.26 | 34.51 | 34.91 | 4,061,346 | +0.27(+0.79%) |
Jan 13, 2016 | 35.04 | 35.52 | 34.54 | 34.63 | 3,904,598 | -0.39(-1.13%) |
Jan 12, 2016 | 35.09 | 35.14 | 34.58 | 35.03 | 4,183,284 | +0.11(+0.31%) |
Jan 11, 2016 | 34.33 | 35.10 | 34.27 | 34.92 | 3,384,303 | +0.73(+2.15%) |
Jan 08, 2016 | 34.58 | 34.83 | 34.14 | 34.19 | 2,367,679 | -0.35(-1.01%) |
Jan 07, 2016 | 34.53 | 35.07 | 33.83 | 34.53 | 3,211,752 | -0.61(-1.73%) |
Jan 06, 2016 | 34.65 | 35.14 | 34.65 | 35.14 | 2,647,795 | +0.21(+0.59%) |
Jan 05, 2016 | 34.33 | 35.03 | 34.25 | 34.94 | 2,909,962 | +0.74(+2.17%) |