Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.75 | 40.05 | 39.51 | 39.62 | 11,130,584 | -0.23(-0.58%) |
Mar 30, 2016 | 40.05 | 40.10 | 39.77 | 39.85 | 8,551,806 | -0.07(-0.19%) |
Mar 29, 2016 | 39.62 | 40.00 | 39.37 | 39.93 | 9,850,470 | +0.37(+0.93%) |
Mar 28, 2016 | 39.78 | 39.90 | 39.42 | 39.56 | 8,074,805 | -0.18(-0.45%) |
Mar 24, 2016 | 39.53 | 39.74 | 39.74 | 39.74 | 10,103,992 | -0.01(-0.02%) |
Mar 23, 2016 | 40.14 | 40.14 | 39.58 | 39.75 | 13,283,995 | +0.04(+0.09%) |
Mar 22, 2016 | 39.37 | 40.03 | 39.35 | 39.71 | 12,415,716 | +0.17(+0.44%) |
Mar 21, 2016 | 39.19 | 39.56 | 39.01 | 39.54 | 10,212,054 | +0.41(+1.05%) |
Mar 18, 2016 | 38.74 | 39.25 | 38.63 | 39.13 | 19,262,380 | +0.54(+1.40%) |
Mar 17, 2016 | 38.89 | 38.92 | 38.44 | 38.59 | 12,791,088 | -0.31(-0.79%) |
Mar 16, 2016 | 39.17 | 39.17 | 38.61 | 38.89 | 13,329,179 | -0.36(-0.92%) |
Mar 15, 2016 | 39.30 | 39.42 | 38.90 | 39.25 | 12,099,827 | -0.49(-1.24%) |
Mar 14, 2016 | 39.80 | 39.93 | 39.56 | 39.75 | 8,724,129 | -0.09(-0.23%) |
Mar 11, 2016 | 39.70 | 40.03 | 39.52 | 39.84 | 20,742,142 | +0.46(+1.18%) |
Mar 10, 2016 | 39.11 | 39.52 | 38.92 | 39.37 | 16,524,552 | +0.50(+1.30%) |
Mar 09, 2016 | 39.03 | 39.26 | 38.68 | 38.87 | 12,317,629 | -0.07(-0.17%) |
Mar 08, 2016 | 38.87 | 39.29 | 38.81 | 38.94 | 11,139,097 | -0.14(-0.36%) |
Mar 07, 2016 | 38.48 | 39.29 | 38.42 | 39.08 | 10,057,775 | +0.42(+1.08%) |
Mar 04, 2016 | 38.49 | 38.82 | 38.23 | 38.66 | 12,239,479 | -0.01(-0.04%) |
Mar 03, 2016 | 38.74 | 38.80 | 37.97 | 38.68 | 13,213,419 | -0.13(-0.33%) |
Mar 02, 2016 | 38.33 | 38.92 | 38.25 | 38.80 | 16,130,138 | +0.39(+1.00%) |
Mar 01, 2016 | 37.41 | 38.56 | 37.18 | 38.42 | 16,306,866 | +1.14(+3.07%) |
Feb 29, 2016 | 37.50 | 37.73 | 37.23 | 37.27 | 17,349,138 | -0.32(-0.85%) |
Feb 26, 2016 | 37.90 | 37.96 | 37.58 | 37.59 | 12,462,371 | -0.27(-0.71%) |
Feb 25, 2016 | 37.53 | 37.86 | 37.41 | 37.86 | 11,699,733 | +0.33(+0.87%) |
Feb 24, 2016 | 37.24 | 37.58 | 36.84 | 37.53 | 10,201,103 | +0.01(+0.04%) |
Feb 23, 2016 | 37.53 | 37.81 | 37.44 | 37.52 | 10,641,397 | -0.17(-0.45%) |
Feb 22, 2016 | 37.32 | 37.70 | 37.21 | 37.69 | 10,467,321 | +0.48(+1.30%) |
Feb 19, 2016 | 37.30 | 37.35 | 37.02 | 37.21 | 12,075,600 | -0.15(-0.40%) |
Feb 18, 2016 | 37.56 | 37.85 | 37.30 | 37.35 | 12,949,380 | -0.21(-0.55%) |
Feb 17, 2016 | 37.12 | 37.60 | 37.09 | 37.56 | 12,559,382 | +0.61(+1.65%) |
Feb 16, 2016 | 36.67 | 37.11 | 36.55 | 36.95 | 15,375,885 | +0.56(+1.53%) |
Feb 12, 2016 | 36.36 | 36.40 | 36.40 | 36.40 | 18,318,192 | +0.13(+0.37%) |
Feb 11, 2016 | 36.23 | 36.66 | 36.01 | 36.26 | 14,934,848 | -0.50(-1.37%) |
Feb 10, 2016 | 36.75 | 37.42 | 36.74 | 36.77 | 14,856,476 | +0.27(+0.75%) |
Feb 09, 2016 | 36.14 | 36.80 | 35.93 | 36.49 | 14,344,620 | +0.25(+0.68%) |
Feb 08, 2016 | 36.32 | 36.62 | 35.61 | 36.25 | 17,977,122 | -0.41(-1.11%) |
Feb 05, 2016 | 36.08 | 36.91 | 35.83 | 36.66 | 22,743,006 | +0.59(+1.63%) |
Feb 04, 2016 | 36.89 | 36.92 | 35.65 | 36.07 | 27,762,136 | -1.08(-2.92%) |
Feb 03, 2016 | 36.83 | 37.19 | 36.06 | 37.15 | 26,360,382 | -0.27(-0.71%) |
Feb 02, 2016 | 37.32 | 37.49 | 37.04 | 37.42 | 20,070,512 | -0.25(-0.67%) |
Feb 01, 2016 | 37.41 | 37.84 | 37.00 | 37.67 | 15,398,531 | +0.06(+0.16%) |
Jan 29, 2016 | 36.97 | 37.61 | 36.81 | 37.61 | 22,796,532 | +1.09(+2.99%) |
Jan 28, 2016 | 37.36 | 37.52 | 36.36 | 36.52 | 24,407,910 | -0.87(-2.32%) |
Jan 27, 2016 | 37.61 | 38.28 | 36.99 | 37.39 | 17,659,200 | -0.80(-2.10%) |
Jan 26, 2016 | 37.90 | 38.30 | 37.68 | 38.19 | 12,147,474 | +0.39(+1.04%) |
Jan 25, 2016 | 38.12 | 38.19 | 37.68 | 37.80 | 12,501,758 | -0.32(-0.84%) |
Jan 22, 2016 | 38.19 | 38.41 | 37.82 | 38.12 | 14,565,841 | +0.32(+0.84%) |
Jan 21, 2016 | 37.70 | 38.10 | 37.18 | 37.80 | 16,067,493 | +0.27(+0.73%) |
Jan 20, 2016 | 37.33 | 37.87 | 36.60 | 37.53 | 21,446,330 | -0.59(-1.54%) |
Jan 19, 2016 | 38.30 | 38.53 | 37.72 | 38.11 | 14,714,380 | +0.15(+0.39%) |
Jan 15, 2016 | 37.49 | 37.96 | 37.96 | 37.96 | 20,867,030 | -0.49(-1.27%) |
Jan 14, 2016 | 37.61 | 38.68 | 37.55 | 38.45 | 18,277,888 | +0.85(+2.25%) |
Jan 13, 2016 | 38.53 | 38.65 | 37.55 | 37.61 | 22,289,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.24 | 38.65 | 37.84 | 38.42 | 15,250,457 | +0.38(+1.00%) |
Jan 11, 2016 | 38.04 | 38.26 | 37.57 | 38.04 | 19,354,214 | +0.13(+0.33%) |
Jan 08, 2016 | 38.98 | 38.99 | 37.76 | 37.92 | 19,069,796 | -0.65(-1.69%) |
Jan 07, 2016 | 38.25 | 38.84 | 38.19 | 38.57 | 17,134,176 | -0.34(-0.88%) |
Jan 06, 2016 | 38.98 | 39.31 | 38.76 | 38.91 | 16,792,778 | -0.54(-1.37%) |
Jan 05, 2016 | 39.19 | 39.69 | 39.10 | 39.46 | 14,919,682 | +0.50(+1.28%) |