Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.32 | 40.49 | 40.22 | 40.29 | 16,068,683 | -0.08(-0.20%) |
Mar 30, 2016 | 40.35 | 40.57 | 40.28 | 40.37 | 12,097,893 | +0.24(+0.59%) |
Mar 29, 2016 | 39.45 | 40.16 | 39.40 | 40.14 | 11,099,510 | +0.62(+1.56%) |
Mar 28, 2016 | 39.66 | 39.71 | 39.45 | 39.52 | 7,055,017 | -0.10(-0.25%) |
Mar 24, 2016 | 39.34 | 39.62 | 39.62 | 39.62 | 7,424,110 | +0.11(+0.28%) |
Mar 23, 2016 | 39.68 | 39.73 | 39.43 | 39.51 | 11,753,038 | -0.23(-0.57%) |
Mar 22, 2016 | 39.55 | 39.89 | 39.54 | 39.74 | 14,436,959 | +0.01(+0.02%) |
Mar 21, 2016 | 39.50 | 39.75 | 39.48 | 39.73 | 8,811,640 | +0.14(+0.34%) |
Mar 18, 2016 | 39.68 | 39.71 | 39.41 | 39.59 | 10,365,008 | +0.06(+0.16%) |
Mar 17, 2016 | 39.31 | 39.65 | 39.27 | 39.53 | 10,364,991 | +0.14(+0.37%) |
Mar 16, 2016 | 38.75 | 39.45 | 38.74 | 39.38 | 16,329,181 | +0.45(+1.16%) |
Mar 15, 2016 | 38.63 | 38.97 | 38.62 | 38.93 | 6,994,604 | +0.14(+0.37%) |
Mar 14, 2016 | 38.62 | 38.86 | 38.61 | 38.79 | 11,132,907 | +0.05(+0.12%) |
Mar 11, 2016 | 38.53 | 38.75 | 38.44 | 38.74 | 9,759,922 | +0.59(+1.54%) |
Mar 10, 2016 | 38.35 | 38.53 | 37.68 | 38.15 | 14,316,995 | -0.04(-0.09%) |
Mar 09, 2016 | 37.92 | 38.20 | 37.92 | 38.19 | 13,446,198 | +0.33(+0.86%) |
Mar 08, 2016 | 37.87 | 38.18 | 37.73 | 37.87 | 12,946,822 | -0.23(-0.62%) |
Mar 07, 2016 | 38.12 | 38.27 | 37.82 | 38.10 | 17,498,284 | -0.23(-0.61%) |
Mar 04, 2016 | 38.24 | 38.52 | 38.09 | 38.34 | 8,726,146 | +0.10(+0.26%) |
Mar 03, 2016 | 38.25 | 38.26 | 37.95 | 38.24 | 8,723,792 | +0.00(+0.00%) |
Mar 02, 2016 | 37.99 | 38.24 | 37.92 | 38.24 | 9,680,357 | +0.11(+0.28%) |
Mar 01, 2016 | 37.34 | 38.13 | 37.29 | 38.13 | 13,615,439 | +1.10(+2.98%) |
Feb 29, 2016 | 37.25 | 37.60 | 37.02 | 37.02 | 15,051,158 | -0.26(-0.70%) |
Feb 26, 2016 | 37.59 | 37.63 | 37.21 | 37.29 | 10,814,239 | -0.10(-0.27%) |
Feb 25, 2016 | 37.05 | 37.40 | 36.76 | 37.39 | 10,405,340 | +0.46(+1.25%) |
Feb 24, 2016 | 36.25 | 37.00 | 36.06 | 36.93 | 11,191,020 | +0.28(+0.76%) |
Feb 23, 2016 | 37.08 | 37.12 | 36.57 | 36.65 | 9,025,873 | -0.59(-1.58%) |
Feb 22, 2016 | 37.08 | 37.29 | 37.02 | 37.23 | 7,292,797 | +0.49(+1.33%) |
Feb 19, 2016 | 36.58 | 36.85 | 36.49 | 36.74 | 9,493,644 | +0.03(+0.07%) |
Feb 18, 2016 | 36.99 | 37.03 | 36.65 | 36.72 | 12,812,058 | -0.14(-0.39%) |
Feb 17, 2016 | 36.33 | 36.93 | 36.28 | 36.86 | 12,314,449 | +0.74(+2.05%) |
Feb 16, 2016 | 35.89 | 36.13 | 35.69 | 36.12 | 11,389,816 | +0.63(+1.78%) |
Feb 12, 2016 | 35.28 | 35.49 | 35.49 | 35.49 | 12,054,077 | +0.49(+1.39%) |
Feb 11, 2016 | 34.63 | 35.23 | 34.57 | 35.00 | 27,248,770 | -0.07(-0.21%) |
Feb 10, 2016 | 35.32 | 35.72 | 35.05 | 35.07 | 18,482,068 | +0.05(+0.15%) |
Feb 09, 2016 | 34.76 | 35.52 | 34.70 | 35.02 | 27,392,894 | -0.16(-0.46%) |
Feb 08, 2016 | 35.10 | 35.28 | 34.57 | 35.18 | 27,465,422 | -0.52(-1.44%) |
Feb 05, 2016 | 36.58 | 36.65 | 35.55 | 35.70 | 26,310,832 | -1.03(-2.81%) |
Feb 04, 2016 | 36.62 | 36.97 | 36.34 | 36.73 | 20,142,554 | +0.04(+0.10%) |
Feb 03, 2016 | 36.97 | 36.99 | 36.12 | 36.69 | 23,797,710 | -0.05(-0.12%) |
Feb 02, 2016 | 37.30 | 37.31 | 36.62 | 36.74 | 15,437,632 | -0.67(-1.79%) |
Feb 01, 2016 | 37.12 | 37.58 | 37.08 | 37.40 | 16,373,290 | +0.14(+0.36%) |
Jan 29, 2016 | 36.43 | 37.30 | 36.36 | 37.27 | 17,830,166 | +1.14(+3.15%) |
Jan 28, 2016 | 36.19 | 36.27 | 35.70 | 36.13 | 19,437,966 | +0.46(+1.29%) |
Jan 27, 2016 | 36.12 | 36.34 | 35.51 | 35.67 | 19,942,610 | -0.75(-2.06%) |
Jan 26, 2016 | 36.21 | 36.50 | 35.98 | 36.42 | 12,681,684 | +0.35(+0.98%) |
Jan 25, 2016 | 36.29 | 36.61 | 36.00 | 36.07 | 11,541,364 | -0.42(-1.16%) |
Jan 22, 2016 | 36.18 | 36.50 | 36.13 | 36.49 | 12,446,719 | +0.98(+2.77%) |
Jan 21, 2016 | 35.51 | 36.02 | 35.06 | 35.51 | 24,494,396 | +0.20(+0.56%) |
Jan 20, 2016 | 34.98 | 35.66 | 34.37 | 35.31 | 32,789,024 | -0.28(-0.79%) |
Jan 19, 2016 | 35.97 | 36.03 | 35.27 | 35.59 | 21,741,684 | +0.04(+0.10%) |
Jan 15, 2016 | 35.39 | 35.55 | 35.55 | 35.55 | 22,327,718 | -1.03(-2.82%) |
Jan 14, 2016 | 36.06 | 36.86 | 35.63 | 36.58 | 21,904,422 | +0.68(+1.89%) |
Jan 13, 2016 | 37.17 | 37.17 | 35.84 | 35.90 | 24,302,382 | -0.99(-2.69%) |
Jan 12, 2016 | 36.85 | 36.98 | 36.43 | 36.90 | 17,529,532 | +0.43(+1.19%) |
Jan 11, 2016 | 36.48 | 36.63 | 36.01 | 36.46 | 21,173,830 | +0.23(+0.65%) |
Jan 08, 2016 | 36.84 | 36.96 | 36.18 | 36.23 | 21,282,366 | -0.29(-0.79%) |
Jan 07, 2016 | 36.86 | 37.34 | 36.50 | 36.52 | 18,526,438 | -1.11(-2.95%) |
Jan 06, 2016 | 37.54 | 37.88 | 37.40 | 37.63 | 15,333,516 | -0.47(-1.23%) |
Jan 05, 2016 | 38.32 | 38.41 | 37.93 | 38.10 | 17,686,352 | -0.10(-0.26%) |