Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.51 | 43.65 | 43.19 | 43.39 | 3,686,741 | -0.14(-0.33%) |
Mar 30, 2016 | 43.88 | 43.95 | 43.32 | 43.53 | 2,789,959 | +0.09(+0.20%) |
Mar 29, 2016 | 43.15 | 43.51 | 42.79 | 43.44 | 4,190,875 | +0.10(+0.22%) |
Mar 28, 2016 | 43.42 | 43.57 | 43.05 | 43.35 | 3,774,217 | -0.05(-0.11%) |
Mar 24, 2016 | 43.22 | 43.39 | 43.39 | 43.39 | 4,666,047 | -0.17(-0.38%) |
Mar 23, 2016 | 43.86 | 43.94 | 43.43 | 43.56 | 4,738,534 | -0.57(-1.30%) |
Mar 22, 2016 | 43.56 | 44.31 | 43.54 | 44.14 | 4,431,610 | +0.26(+0.60%) |
Mar 21, 2016 | 43.63 | 43.92 | 43.51 | 43.87 | 6,163,533 | +0.28(+0.64%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.26 | 43.59 | 15,959,880 | -0.08(-0.18%) |
Mar 17, 2016 | 41.22 | 44.03 | 41.14 | 43.67 | 15,152,478 | +2.62(+6.39%) |
Mar 16, 2016 | 40.69 | 41.17 | 40.39 | 41.05 | 3,802,438 | +0.53(+1.30%) |
Mar 15, 2016 | 40.44 | 40.56 | 39.95 | 40.52 | 3,811,326 | -0.36(-0.88%) |
Mar 14, 2016 | 40.61 | 41.02 | 40.58 | 40.88 | 3,445,284 | -0.02(-0.04%) |
Mar 11, 2016 | 40.59 | 41.06 | 40.48 | 40.90 | 4,367,991 | +0.57(+1.40%) |
Mar 10, 2016 | 40.31 | 40.39 | 39.73 | 40.33 | 5,973,041 | +0.39(+0.98%) |
Mar 09, 2016 | 40.64 | 40.79 | 39.89 | 39.94 | 5,937,569 | -0.53(-1.32%) |
Mar 08, 2016 | 41.04 | 41.41 | 40.40 | 40.47 | 6,349,201 | -0.94(-2.27%) |
Mar 07, 2016 | 40.77 | 41.43 | 40.69 | 41.42 | 3,914,161 | +0.52(+1.27%) |
Mar 04, 2016 | 40.53 | 41.09 | 40.39 | 40.90 | 4,527,327 | +0.38(+0.93%) |
Mar 03, 2016 | 40.22 | 40.57 | 40.09 | 40.52 | 3,129,361 | +0.30(+0.75%) |
Mar 02, 2016 | 39.80 | 40.23 | 39.56 | 40.22 | 4,463,908 | +0.35(+0.88%) |
Mar 01, 2016 | 39.48 | 40.15 | 39.21 | 39.87 | 3,564,156 | +0.91(+2.33%) |
Feb 29, 2016 | 39.41 | 39.51 | 38.93 | 38.96 | 5,220,853 | -0.44(-1.11%) |
Feb 26, 2016 | 39.08 | 39.74 | 38.96 | 39.40 | 5,102,080 | +0.60(+1.54%) |
Feb 25, 2016 | 38.60 | 38.81 | 38.23 | 38.80 | 2,831,000 | +0.22(+0.56%) |
Feb 24, 2016 | 38.14 | 38.63 | 37.64 | 38.58 | 3,936,830 | -0.08(-0.21%) |
Feb 23, 2016 | 39.26 | 39.55 | 38.57 | 38.66 | 3,465,558 | -0.65(-1.66%) |
Feb 22, 2016 | 38.34 | 39.47 | 38.69 | 39.32 | 4,780,616 | +0.97(+2.54%) |
Feb 19, 2016 | 38.45 | 38.54 | 37.98 | 38.34 | 5,514,588 | -0.22(-0.58%) |
Feb 18, 2016 | 38.32 | 38.91 | 38.24 | 38.57 | 6,537,221 | +0.46(+1.21%) |
Feb 17, 2016 | 37.54 | 38.46 | 37.48 | 38.10 | 4,704,784 | +0.91(+2.45%) |
Feb 16, 2016 | 37.27 | 37.35 | 36.56 | 37.19 | 5,769,065 | +0.48(+1.30%) |
Feb 12, 2016 | 36.28 | 36.72 | 36.72 | 36.72 | 5,327,719 | +0.47(+1.30%) |
Feb 11, 2016 | 35.78 | 36.55 | 35.66 | 36.25 | 5,051,834 | -0.27(-0.74%) |
Feb 10, 2016 | 37.04 | 37.25 | 36.45 | 36.52 | 5,574,403 | -0.53(-1.43%) |
Feb 09, 2016 | 36.72 | 37.36 | 36.49 | 37.05 | 6,230,111 | -0.12(-0.32%) |
Feb 08, 2016 | 36.68 | 37.38 | 36.31 | 37.17 | 6,548,605 | +0.12(+0.32%) |
Feb 05, 2016 | 36.83 | 37.28 | 36.64 | 37.05 | 4,963,583 | +0.03(+0.09%) |
Feb 04, 2016 | 36.58 | 38.14 | 36.49 | 37.02 | 9,946,963 | +0.62(+1.69%) |
Feb 03, 2016 | 36.49 | 36.70 | 35.36 | 36.40 | 7,670,840 | +0.20(+0.55%) |
Feb 02, 2016 | 35.54 | 37.27 | 35.41 | 36.20 | 8,595,784 | +0.27(+0.75%) |
Feb 01, 2016 | 35.85 | 36.13 | 35.57 | 35.93 | 5,732,483 | -0.38(-1.04%) |
Jan 29, 2016 | 35.36 | 36.31 | 35.24 | 36.31 | 9,595,498 | +1.09(+3.09%) |
Jan 28, 2016 | 34.84 | 35.28 | 34.41 | 35.22 | 6,212,226 | +0.96(+2.81%) |
Jan 27, 2016 | 34.05 | 34.99 | 33.71 | 34.26 | 9,034,656 | +0.22(+0.65%) |
Jan 26, 2016 | 33.71 | 34.35 | 33.60 | 34.04 | 8,233,477 | +0.64(+1.92%) |
Jan 25, 2016 | 33.95 | 34.04 | 33.31 | 33.40 | 5,661,666 | -0.70(-2.04%) |
Jan 22, 2016 | 34.66 | 34.73 | 33.52 | 34.09 | 5,934,193 | +0.18(+0.54%) |
Jan 21, 2016 | 33.45 | 34.27 | 33.00 | 33.91 | 5,474,847 | +0.24(+0.70%) |
Jan 20, 2016 | 33.41 | 33.94 | 32.58 | 33.67 | 7,479,910 | -0.39(-1.16%) |
Jan 19, 2016 | 34.44 | 34.51 | 33.61 | 34.07 | 5,187,496 | +0.04(+0.12%) |
Jan 15, 2016 | 33.72 | 34.03 | 34.03 | 34.03 | 8,087,255 | -0.58(-1.69%) |
Jan 14, 2016 | 34.38 | 34.85 | 33.85 | 34.61 | 5,420,259 | +0.45(+1.32%) |
Jan 13, 2016 | 35.20 | 35.33 | 34.09 | 34.16 | 5,847,448 | -0.76(-2.17%) |
Jan 12, 2016 | 34.97 | 35.35 | 34.46 | 34.92 | 5,238,239 | +0.33(+0.96%) |
Jan 11, 2016 | 34.89 | 35.03 | 34.16 | 34.59 | 5,440,591 | -0.24(-0.68%) |
Jan 08, 2016 | 35.53 | 35.63 | 34.76 | 34.83 | 6,844,266 | -0.40(-1.14%) |
Jan 07, 2016 | 36.01 | 36.17 | 35.17 | 35.23 | 7,802,147 | -1.45(-3.96%) |
Jan 06, 2016 | 36.56 | 36.85 | 36.27 | 36.68 | 6,863,491 | -0.43(-1.15%) |
Jan 05, 2016 | 37.58 | 37.65 | 36.83 | 37.11 | 4,629,691 | -0.24(-0.66%) |