Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.99 | 36.10 | 35.93 | 35.99 | 1,668,639 | +0.04(+0.12%) |
Mar 30, 2016 | 36.10 | 36.11 | 35.86 | 35.95 | 748,976 | +0.08(+0.23%) |
Mar 29, 2016 | 35.28 | 35.87 | 35.26 | 35.87 | 814,354 | +0.46(+1.29%) |
Mar 28, 2016 | 35.41 | 35.49 | 35.24 | 35.41 | 882,692 | +0.07(+0.20%) |
Mar 24, 2016 | 35.13 | 35.34 | 35.34 | 35.34 | 1,183,621 | -0.01(-0.03%) |
Mar 23, 2016 | 35.61 | 35.62 | 35.34 | 35.35 | 916,173 | -0.36(-1.00%) |
Mar 22, 2016 | 35.50 | 35.80 | 35.48 | 35.71 | 797,303 | +0.02(+0.06%) |
Mar 21, 2016 | 35.62 | 35.74 | 35.55 | 35.69 | 978,452 | +0.00(+0.00%) |
Mar 18, 2016 | 35.67 | 35.78 | 35.60 | 35.69 | 2,232,547 | +0.15(+0.42%) |
Mar 17, 2016 | 35.21 | 35.62 | 35.15 | 35.54 | 1,120,398 | +0.32(+0.90%) |
Mar 16, 2016 | 34.76 | 35.27 | 34.76 | 35.22 | 820,294 | +0.33(+0.94%) |
Mar 15, 2016 | 34.90 | 34.92 | 34.76 | 34.89 | 733,726 | -0.24(-0.67%) |
Mar 14, 2016 | 35.08 | 35.20 | 34.99 | 35.13 | 960,212 | -0.06(-0.17%) |
Mar 11, 2016 | 34.81 | 35.20 | 34.80 | 35.19 | 1,053,561 | +0.69(+1.99%) |
Mar 10, 2016 | 34.60 | 34.76 | 34.15 | 34.50 | 951,809 | +0.02(+0.07%) |
Mar 09, 2016 | 34.47 | 34.54 | 34.30 | 34.48 | 790,950 | +0.16(+0.46%) |
Mar 08, 2016 | 34.70 | 34.70 | 34.29 | 34.32 | 683,996 | -0.57(-1.64%) |
Mar 07, 2016 | 34.56 | 34.96 | 34.56 | 34.89 | 1,765,833 | +0.15(+0.44%) |
Mar 04, 2016 | 34.60 | 34.93 | 34.50 | 34.74 | 981,362 | +0.15(+0.44%) |
Mar 03, 2016 | 34.24 | 34.60 | 34.18 | 34.59 | 1,319,072 | +0.32(+0.93%) |
Mar 02, 2016 | 33.96 | 34.29 | 33.87 | 34.27 | 2,465,023 | +0.25(+0.74%) |
Mar 01, 2016 | 33.56 | 34.02 | 33.43 | 34.02 | 1,301,042 | +0.73(+2.19%) |
Feb 29, 2016 | 33.48 | 33.66 | 33.29 | 33.29 | 1,116,073 | -0.20(-0.59%) |
Feb 26, 2016 | 33.60 | 33.63 | 33.40 | 33.49 | 1,279,156 | +0.11(+0.32%) |
Feb 25, 2016 | 33.09 | 33.38 | 32.95 | 33.38 | 628,891 | +0.38(+1.16%) |
Feb 24, 2016 | 32.51 | 33.04 | 32.30 | 33.00 | 858,488 | +0.20(+0.62%) |
Feb 23, 2016 | 32.96 | 33.11 | 32.76 | 32.79 | 1,002,744 | -0.32(-0.97%) |
Feb 22, 2016 | 32.94 | 33.16 | 32.94 | 33.12 | 990,398 | +0.50(+1.53%) |
Feb 19, 2016 | 32.43 | 32.63 | 32.26 | 32.62 | 1,202,123 | +0.02(+0.07%) |
Feb 18, 2016 | 32.71 | 32.74 | 32.48 | 32.59 | 1,342,173 | -0.07(-0.22%) |
Feb 17, 2016 | 32.32 | 32.76 | 32.28 | 32.67 | 1,301,415 | +0.57(+1.78%) |
Feb 16, 2016 | 31.83 | 32.10 | 31.61 | 32.09 | 1,440,246 | +0.68(+2.16%) |
Feb 12, 2016 | 31.05 | 31.41 | 31.41 | 31.41 | 1,680,252 | +0.64(+2.08%) |
Feb 11, 2016 | 30.71 | 30.95 | 30.49 | 30.77 | 2,132,451 | -0.43(-1.37%) |
Feb 10, 2016 | 31.31 | 31.67 | 31.19 | 31.20 | 2,020,813 | +0.10(+0.31%) |
Feb 09, 2016 | 30.86 | 31.35 | 30.84 | 31.11 | 2,102,429 | -0.10(-0.33%) |
Feb 08, 2016 | 31.63 | 31.63 | 30.77 | 31.21 | 2,157,866 | -0.75(-2.35%) |
Feb 05, 2016 | 32.50 | 32.52 | 31.89 | 31.96 | 1,694,735 | -0.74(-2.26%) |
Feb 04, 2016 | 32.45 | 32.93 | 32.45 | 32.70 | 2,256,530 | +0.15(+0.47%) |
Feb 03, 2016 | 32.53 | 32.63 | 31.82 | 32.55 | 13,332,875 | +0.25(+0.77%) |
Feb 02, 2016 | 32.74 | 32.74 | 32.20 | 32.30 | 1,968,464 | -0.71(-2.16%) |
Feb 01, 2016 | 32.72 | 33.15 | 32.62 | 33.01 | 3,386,069 | +0.09(+0.29%) |
Jan 29, 2016 | 32.19 | 32.94 | 32.19 | 32.92 | 2,293,737 | +0.88(+2.74%) |
Jan 28, 2016 | 32.40 | 32.42 | 31.85 | 32.04 | 1,518,606 | -0.06(-0.19%) |
Jan 27, 2016 | 32.27 | 32.66 | 31.90 | 32.10 | 2,010,399 | -0.31(-0.94%) |
Jan 26, 2016 | 31.95 | 32.41 | 31.92 | 32.41 | 1,110,407 | +0.58(+1.81%) |
Jan 25, 2016 | 32.26 | 32.30 | 31.76 | 31.83 | 12,297,466 | -0.58(-1.78%) |
Jan 22, 2016 | 32.21 | 32.45 | 32.12 | 32.41 | 1,411,238 | +0.73(+2.29%) |
Jan 21, 2016 | 31.61 | 32.07 | 31.39 | 31.68 | 1,983,270 | +0.12(+0.38%) |
Jan 20, 2016 | 31.38 | 31.86 | 30.57 | 31.56 | 2,755,686 | -0.29(-0.93%) |
Jan 19, 2016 | 32.38 | 32.38 | 31.57 | 31.86 | 4,226,140 | -0.16(-0.49%) |
Jan 15, 2016 | 31.63 | 32.01 | 32.01 | 32.01 | 2,240,942 | -0.57(-1.75%) |
Jan 14, 2016 | 32.39 | 32.79 | 31.88 | 32.58 | 1,654,450 | +0.34(+1.06%) |
Jan 13, 2016 | 33.25 | 33.31 | 32.18 | 32.24 | 1,495,460 | -0.88(-2.66%) |
Jan 12, 2016 | 33.32 | 33.34 | 32.66 | 33.12 | 1,329,495 | +0.14(+0.41%) |
Jan 11, 2016 | 33.27 | 33.35 | 32.66 | 32.99 | 1,782,308 | -0.12(-0.37%) |
Jan 08, 2016 | 33.71 | 33.79 | 33.05 | 33.11 | 1,631,008 | -0.41(-1.22%) |
Jan 07, 2016 | 33.71 | 34.05 | 33.44 | 33.52 | 2,338,733 | -0.79(-2.29%) |
Jan 06, 2016 | 34.37 | 34.54 | 34.09 | 34.30 | 790,282 | -0.58(-1.66%) |
Jan 05, 2016 | 34.90 | 34.95 | 34.67 | 34.88 | 2,030,140 | +0.08(+0.23%) |