Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.84 | 40.19 | 39.54 | 40.15 | 3,161,622 | +0.28(+0.70%) |
Mar 30, 2016 | 39.99 | 39.99 | 39.58 | 39.86 | 2,024,227 | -0.11(-0.28%) |
Mar 29, 2016 | 39.42 | 39.99 | 39.38 | 39.98 | 1,694,943 | +0.55(+1.40%) |
Mar 28, 2016 | 39.66 | 39.79 | 39.20 | 39.42 | 1,042,541 | -0.04(-0.10%) |
Mar 24, 2016 | 39.12 | 39.46 | 39.46 | 39.46 | 1,472,474 | +0.21(+0.53%) |
Mar 23, 2016 | 39.08 | 39.40 | 38.87 | 39.26 | 1,889,776 | +0.10(+0.25%) |
Mar 22, 2016 | 39.14 | 39.37 | 38.88 | 39.16 | 2,142,954 | +0.07(+0.18%) |
Mar 21, 2016 | 39.18 | 39.33 | 38.59 | 39.09 | 1,607,126 | -0.16(-0.41%) |
Mar 18, 2016 | 39.29 | 39.60 | 38.80 | 39.25 | 3,632,522 | +0.06(+0.16%) |
Mar 17, 2016 | 38.72 | 39.28 | 38.65 | 39.18 | 1,963,240 | +0.38(+0.97%) |
Mar 16, 2016 | 38.51 | 38.93 | 38.09 | 38.81 | 2,182,295 | +0.20(+0.52%) |
Mar 15, 2016 | 38.61 | 38.89 | 38.43 | 38.61 | 2,080,719 | -0.11(-0.29%) |
Mar 14, 2016 | 38.47 | 38.79 | 38.37 | 38.72 | 1,715,686 | +0.08(+0.21%) |
Mar 11, 2016 | 38.44 | 38.86 | 38.36 | 38.64 | 2,081,818 | +0.22(+0.58%) |
Mar 10, 2016 | 38.62 | 38.74 | 37.97 | 38.41 | 3,719,153 | -0.26(-0.68%) |
Mar 09, 2016 | 38.30 | 38.79 | 38.28 | 38.68 | 1,652,592 | +0.34(+0.88%) |
Mar 08, 2016 | 37.78 | 38.37 | 37.61 | 38.34 | 2,162,215 | +0.58(+1.53%) |
Mar 07, 2016 | 37.53 | 38.01 | 37.42 | 37.77 | 1,823,251 | +0.16(+0.44%) |
Mar 04, 2016 | 37.15 | 37.80 | 36.94 | 37.60 | 2,337,739 | +0.28(+0.74%) |
Mar 03, 2016 | 37.31 | 37.32 | 36.71 | 37.32 | 1,877,070 | +0.03(+0.09%) |
Mar 02, 2016 | 37.03 | 37.31 | 36.18 | 37.29 | 2,578,428 | +0.02(+0.06%) |
Mar 01, 2016 | 37.47 | 37.75 | 36.95 | 37.27 | 2,412,972 | -0.02(-0.04%) |
Feb 29, 2016 | 36.85 | 37.67 | 36.78 | 37.28 | 3,287,207 | +0.37(+0.99%) |
Feb 26, 2016 | 37.99 | 38.04 | 36.90 | 36.92 | 3,356,974 | -1.30(-3.41%) |
Feb 25, 2016 | 37.85 | 38.29 | 37.74 | 38.22 | 2,655,370 | +0.52(+1.37%) |
Feb 24, 2016 | 36.95 | 37.77 | 36.78 | 37.70 | 3,576,789 | +0.76(+2.06%) |
Feb 23, 2016 | 36.48 | 37.03 | 36.34 | 36.94 | 1,961,441 | +0.23(+0.63%) |
Feb 22, 2016 | 36.18 | 36.81 | 36.10 | 36.71 | 3,016,840 | +0.50(+1.38%) |
Feb 19, 2016 | 36.38 | 37.08 | 35.81 | 36.21 | 5,243,612 | -0.54(-1.47%) |
Feb 18, 2016 | 35.93 | 37.00 | 35.86 | 36.75 | 4,903,432 | +0.77(+2.14%) |
Feb 17, 2016 | 36.17 | 36.19 | 35.89 | 35.98 | 2,065,217 | -0.21(-0.59%) |
Feb 16, 2016 | 35.99 | 36.23 | 35.66 | 36.20 | 2,733,116 | +0.26(+0.73%) |
Feb 12, 2016 | 35.98 | 35.93 | 35.93 | 35.93 | 1,428,262 | -0.10(-0.26%) |
Feb 11, 2016 | 36.66 | 36.87 | 36.00 | 36.03 | 1,955,473 | -0.66(-1.80%) |
Feb 10, 2016 | 36.55 | 36.90 | 36.01 | 36.69 | 3,207,342 | +0.10(+0.26%) |
Feb 09, 2016 | 36.47 | 36.93 | 36.40 | 36.59 | 2,877,925 | -0.07(-0.19%) |
Feb 08, 2016 | 37.02 | 37.28 | 36.17 | 36.66 | 2,996,482 | -0.25(-0.69%) |
Feb 05, 2016 | 36.67 | 37.12 | 36.16 | 36.92 | 3,742,217 | -0.03(-0.09%) |
Feb 04, 2016 | 37.45 | 37.63 | 36.74 | 36.95 | 3,818,106 | -0.64(-1.69%) |
Feb 03, 2016 | 37.14 | 38.04 | 37.11 | 37.59 | 5,686,360 | +0.75(+2.05%) |
Feb 02, 2016 | 36.16 | 36.93 | 36.00 | 36.83 | 3,301,959 | +0.57(+1.58%) |
Feb 01, 2016 | 35.52 | 36.38 | 35.49 | 36.26 | 2,321,257 | +0.59(+1.65%) |
Jan 29, 2016 | 35.18 | 35.71 | 35.00 | 35.67 | 3,025,484 | +0.85(+2.44%) |
Jan 28, 2016 | 34.26 | 35.02 | 33.95 | 34.82 | 1,935,931 | +0.52(+1.50%) |
Jan 27, 2016 | 33.97 | 34.51 | 33.78 | 34.31 | 2,331,412 | +0.35(+1.03%) |
Jan 26, 2016 | 33.96 | 34.48 | 33.79 | 33.96 | 2,042,109 | +0.07(+0.21%) |
Jan 25, 2016 | 34.19 | 34.22 | 33.78 | 33.88 | 2,246,061 | -0.22(-0.65%) |
Jan 22, 2016 | 33.63 | 34.16 | 33.43 | 34.11 | 2,357,565 | +0.65(+1.95%) |
Jan 21, 2016 | 33.61 | 33.76 | 33.16 | 33.46 | 2,653,884 | -0.16(-0.47%) |
Jan 20, 2016 | 34.46 | 34.54 | 32.96 | 33.61 | 4,659,347 | -0.89(-2.58%) |
Jan 19, 2016 | 34.94 | 34.94 | 34.26 | 34.50 | 5,056,938 | -0.05(-0.14%) |
Jan 15, 2016 | 34.24 | 34.55 | 34.55 | 34.55 | 2,531,256 | -0.16(-0.46%) |
Jan 14, 2016 | 34.19 | 34.92 | 34.04 | 34.71 | 1,881,256 | +0.45(+1.32%) |
Jan 13, 2016 | 34.58 | 34.74 | 34.19 | 34.26 | 2,850,097 | -0.19(-0.55%) |
Jan 12, 2016 | 34.66 | 34.66 | 34.13 | 34.45 | 2,263,050 | -0.11(-0.32%) |
Jan 11, 2016 | 34.58 | 34.82 | 34.47 | 34.56 | 2,818,252 | +0.01(+0.02%) |
Jan 08, 2016 | 34.85 | 34.98 | 34.49 | 34.55 | 2,693,901 | -0.27(-0.78%) |
Jan 07, 2016 | 34.52 | 35.00 | 34.46 | 34.82 | 4,011,158 | +0.02(+0.07%) |
Jan 06, 2016 | 34.34 | 34.89 | 34.27 | 34.80 | 2,486,417 | +0.22(+0.64%) |
Jan 05, 2016 | 34.16 | 34.62 | 33.63 | 34.58 | 2,890,992 | +0.41(+1.19%) |