Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.41 | 43.51 | 43.15 | 43.31 | 2,965,464 | -0.12(-0.27%) |
Mar 30, 2016 | 43.33 | 43.63 | 43.04 | 43.43 | 2,571,919 | +0.07(+0.16%) |
Mar 29, 2016 | 43.06 | 43.77 | 42.56 | 43.36 | 5,160,122 | +0.97(+2.29%) |
Mar 28, 2016 | 42.00 | 42.58 | 41.82 | 42.39 | 2,730,962 | +0.45(+1.07%) |
Mar 24, 2016 | 41.59 | 41.94 | 41.94 | 41.94 | 2,366,043 | +0.21(+0.51%) |
Mar 23, 2016 | 41.06 | 41.84 | 40.93 | 41.73 | 2,240,657 | +0.79(+1.94%) |
Mar 22, 2016 | 40.95 | 41.17 | 40.53 | 40.93 | 1,674,088 | -0.05(-0.13%) |
Mar 21, 2016 | 41.00 | 41.16 | 40.82 | 40.99 | 1,681,861 | -0.13(-0.31%) |
Mar 18, 2016 | 41.68 | 41.88 | 41.10 | 41.11 | 3,516,180 | -0.57(-1.37%) |
Mar 17, 2016 | 41.29 | 41.88 | 41.16 | 41.68 | 1,904,224 | +0.43(+1.05%) |
Mar 16, 2016 | 40.75 | 41.33 | 40.55 | 41.25 | 1,032,953 | +0.43(+1.04%) |
Mar 15, 2016 | 40.84 | 40.96 | 40.57 | 40.82 | 1,773,459 | -0.24(-0.57%) |
Mar 14, 2016 | 40.92 | 41.17 | 40.56 | 41.06 | 962,146 | +0.03(+0.09%) |
Mar 11, 2016 | 41.09 | 41.29 | 40.69 | 41.02 | 1,377,204 | +0.25(+0.62%) |
Mar 10, 2016 | 41.08 | 41.10 | 40.21 | 40.77 | 1,112,706 | -0.10(-0.23%) |
Mar 09, 2016 | 40.90 | 41.12 | 40.69 | 40.87 | 1,062,840 | +0.12(+0.29%) |
Mar 08, 2016 | 40.45 | 40.85 | 40.24 | 40.75 | 1,347,657 | +0.14(+0.34%) |
Mar 07, 2016 | 40.69 | 40.87 | 40.44 | 40.61 | 1,426,479 | -0.28(-0.69%) |
Mar 04, 2016 | 40.84 | 40.92 | 40.56 | 40.89 | 1,591,583 | +0.08(+0.19%) |
Mar 03, 2016 | 40.58 | 40.82 | 40.30 | 40.82 | 1,187,760 | +0.10(+0.25%) |
Mar 02, 2016 | 40.59 | 40.75 | 40.11 | 40.72 | 1,406,953 | +0.06(+0.15%) |
Mar 01, 2016 | 40.92 | 40.98 | 40.55 | 40.65 | 1,933,126 | +0.05(+0.13%) |
Feb 29, 2016 | 40.65 | 41.08 | 40.49 | 40.60 | 1,660,727 | -0.12(-0.29%) |
Feb 26, 2016 | 40.96 | 41.11 | 40.47 | 40.72 | 1,320,385 | -0.25(-0.61%) |
Feb 25, 2016 | 40.46 | 41.00 | 40.44 | 40.97 | 1,197,829 | +0.52(+1.29%) |
Feb 24, 2016 | 40.26 | 40.49 | 39.62 | 40.45 | 1,833,418 | +0.01(+0.03%) |
Feb 23, 2016 | 39.82 | 40.50 | 39.82 | 40.43 | 2,944,962 | +0.58(+1.46%) |
Feb 22, 2016 | 40.16 | 40.27 | 39.77 | 39.85 | 1,930,795 | -0.21(-0.53%) |
Feb 19, 2016 | 39.54 | 40.10 | 39.24 | 40.06 | 2,131,044 | +0.47(+1.20%) |
Feb 18, 2016 | 39.47 | 39.64 | 38.90 | 39.59 | 1,694,963 | -0.14(-0.36%) |
Feb 17, 2016 | 39.55 | 39.85 | 39.08 | 39.73 | 2,712,499 | +0.38(+0.97%) |
Feb 16, 2016 | 39.29 | 39.37 | 38.89 | 39.35 | 1,771,268 | +0.31(+0.79%) |
Feb 12, 2016 | 39.68 | 39.04 | 39.04 | 39.04 | 2,742,965 | -0.29(-0.74%) |
Feb 11, 2016 | 38.95 | 39.55 | 38.66 | 39.33 | 2,433,092 | -0.07(-0.18%) |
Feb 10, 2016 | 38.66 | 39.73 | 38.54 | 39.40 | 2,457,310 | +0.98(+2.56%) |
Feb 09, 2016 | 37.95 | 38.68 | 37.77 | 38.42 | 2,933,707 | +0.16(+0.42%) |
Feb 08, 2016 | 37.24 | 38.31 | 37.05 | 38.26 | 2,245,793 | +0.86(+2.31%) |
Feb 05, 2016 | 37.41 | 37.73 | 37.41 | 37.39 | 1,809,668 | +0.03(+0.07%) |
Feb 04, 2016 | 37.83 | 38.05 | 37.13 | 37.37 | 1,919,954 | -0.50(-1.32%) |
Feb 03, 2016 | 38.15 | 38.48 | 37.42 | 37.87 | 1,908,779 | -0.31(-0.81%) |
Feb 02, 2016 | 38.36 | 38.61 | 38.02 | 38.18 | 2,272,375 | -0.21(-0.54%) |
Feb 01, 2016 | 38.24 | 38.63 | 38.00 | 38.39 | 2,392,430 | +0.09(+0.23%) |
Jan 29, 2016 | 37.52 | 38.67 | 37.49 | 38.30 | 4,978,654 | +1.11(+3.00%) |
Jan 28, 2016 | 36.03 | 37.62 | 35.90 | 37.18 | 3,965,096 | +1.40(+3.92%) |
Jan 27, 2016 | 36.04 | 36.14 | 35.65 | 35.78 | 2,479,985 | -0.25(-0.70%) |
Jan 26, 2016 | 35.29 | 36.10 | 35.29 | 36.04 | 1,793,709 | +0.80(+2.26%) |
Jan 25, 2016 | 35.55 | 35.64 | 35.07 | 35.24 | 1,981,502 | -0.33(-0.92%) |
Jan 22, 2016 | 35.03 | 35.61 | 34.90 | 35.57 | 2,597,226 | +0.83(+2.39%) |
Jan 21, 2016 | 34.96 | 35.13 | 34.20 | 34.73 | 2,875,651 | -0.23(-0.65%) |
Jan 20, 2016 | 34.97 | 35.20 | 34.15 | 34.96 | 3,108,497 | -0.43(-1.21%) |
Jan 19, 2016 | 35.92 | 36.05 | 35.18 | 35.39 | 3,826,951 | -1.06(-2.90%) |
Jan 15, 2016 | 36.57 | 36.44 | 36.44 | 36.44 | 1,663,189 | -0.57(-1.55%) |
Jan 14, 2016 | 36.98 | 37.28 | 36.69 | 37.02 | 1,881,639 | +0.07(+0.18%) |
Jan 13, 2016 | 37.33 | 37.53 | 36.89 | 36.95 | 1,862,956 | -0.27(-0.74%) |
Jan 12, 2016 | 36.84 | 37.31 | 36.74 | 37.23 | 1,458,909 | +0.61(+1.68%) |
Jan 11, 2016 | 36.51 | 36.76 | 36.12 | 36.61 | 1,924,775 | +0.20(+0.56%) |
Jan 08, 2016 | 36.56 | 36.74 | 36.34 | 36.41 | 2,330,689 | -0.03(-0.07%) |
Jan 07, 2016 | 36.48 | 36.71 | 36.18 | 36.44 | 1,819,009 | -0.25(-0.69%) |
Jan 06, 2016 | 36.54 | 36.88 | 36.41 | 36.69 | 2,941,491 | -0.07(-0.18%) |
Jan 05, 2016 | 36.75 | 37.12 | 36.57 | 36.75 | 1,709,412 | +0.06(+0.17%) |