Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.34 | 42.62 | 42.04 | 42.29 | 1,366,272 | -0.02(-0.04%) |
Mar 30, 2016 | 42.73 | 42.84 | 41.75 | 42.31 | 1,424,333 | -0.29(-0.68%) |
Mar 29, 2016 | 42.08 | 42.64 | 41.62 | 42.60 | 1,136,178 | +0.48(+1.15%) |
Mar 28, 2016 | 41.70 | 42.26 | 41.44 | 42.12 | 1,014,390 | +0.45(+1.08%) |
Mar 24, 2016 | 41.77 | 41.67 | 41.67 | 41.67 | 1,546,910 | -0.39(-0.92%) |
Mar 23, 2016 | 42.63 | 42.73 | 41.94 | 42.05 | 1,332,254 | -0.70(-1.63%) |
Mar 22, 2016 | 41.46 | 42.98 | 41.28 | 42.75 | 2,046,141 | +1.15(+2.75%) |
Mar 21, 2016 | 41.41 | 41.69 | 41.22 | 41.61 | 1,473,094 | +0.12(+0.30%) |
Mar 18, 2016 | 41.58 | 41.76 | 41.30 | 41.48 | 2,081,979 | -0.14(-0.34%) |
Mar 17, 2016 | 41.20 | 41.68 | 40.96 | 41.62 | 2,162,508 | +0.49(+1.20%) |
Mar 16, 2016 | 40.67 | 41.39 | 40.40 | 41.13 | 1,450,214 | +0.25(+0.60%) |
Mar 15, 2016 | 40.69 | 41.06 | 40.65 | 40.88 | 1,344,281 | -0.11(-0.28%) |
Mar 14, 2016 | 41.10 | 41.61 | 41.00 | 41.00 | 1,240,642 | -0.35(-0.85%) |
Mar 11, 2016 | 40.90 | 41.40 | 40.41 | 41.35 | 2,100,776 | +0.87(+2.15%) |
Mar 10, 2016 | 40.43 | 40.67 | 39.82 | 40.48 | 1,316,360 | +0.07(+0.17%) |
Mar 09, 2016 | 40.31 | 40.54 | 40.06 | 40.41 | 1,094,304 | +0.41(+1.01%) |
Mar 08, 2016 | 40.19 | 40.46 | 39.84 | 40.00 | 1,292,421 | -0.55(-1.37%) |
Mar 07, 2016 | 39.96 | 40.56 | 39.91 | 40.56 | 1,829,340 | +0.32(+0.79%) |
Mar 04, 2016 | 40.85 | 41.09 | 40.06 | 40.24 | 1,872,140 | -0.74(-1.81%) |
Mar 03, 2016 | 40.95 | 41.00 | 40.43 | 40.98 | 2,497,176 | +0.01(+0.02%) |
Mar 02, 2016 | 40.56 | 41.02 | 40.28 | 40.97 | 1,643,716 | +0.25(+0.61%) |
Mar 01, 2016 | 40.46 | 40.95 | 39.63 | 40.72 | 1,790,680 | +0.55(+1.38%) |
Feb 29, 2016 | 40.66 | 40.94 | 40.16 | 40.17 | 2,117,445 | -0.47(-1.17%) |
Feb 26, 2016 | 40.84 | 40.93 | 40.43 | 40.65 | 1,708,398 | -0.08(-0.19%) |
Feb 25, 2016 | 40.06 | 40.75 | 39.76 | 40.72 | 2,368,647 | +0.72(+1.80%) |
Feb 24, 2016 | 38.41 | 40.07 | 38.34 | 40.00 | 2,632,249 | +1.29(+3.34%) |
Feb 23, 2016 | 39.19 | 39.38 | 38.57 | 38.71 | 2,028,665 | -0.69(-1.76%) |
Feb 22, 2016 | 38.03 | 39.43 | 38.47 | 39.41 | 2,379,582 | +1.38(+3.63%) |
Feb 19, 2016 | 38.83 | 39.08 | 37.82 | 38.03 | 2,614,804 | +0.14(+0.37%) |
Feb 18, 2016 | 37.21 | 38.19 | 37.04 | 37.89 | 1,802,481 | +0.03(+0.07%) |
Feb 17, 2016 | 38.30 | 38.42 | 37.68 | 37.86 | 1,691,143 | -0.29(-0.76%) |
Feb 16, 2016 | 38.32 | 38.55 | 37.47 | 38.15 | 2,548,757 | +0.17(+0.44%) |
Feb 12, 2016 | 37.87 | 37.98 | 37.98 | 37.98 | 2,343,226 | +0.83(+2.22%) |
Feb 11, 2016 | 37.44 | 37.63 | 36.68 | 37.16 | 3,232,722 | -1.17(-3.05%) |
Feb 10, 2016 | 40.00 | 40.41 | 36.59 | 38.33 | 4,863,639 | +2.81(+7.91%) |
Feb 09, 2016 | 34.24 | 35.78 | 34.22 | 35.52 | 3,124,620 | +0.86(+2.48%) |
Feb 08, 2016 | 35.32 | 35.38 | 34.17 | 34.65 | 1,856,206 | -1.06(-2.98%) |
Feb 05, 2016 | 36.57 | 36.65 | 35.53 | 35.72 | 1,565,329 | -0.86(-2.35%) |
Feb 04, 2016 | 36.76 | 37.36 | 35.97 | 36.58 | 3,806,548 | -0.35(-0.95%) |
Feb 03, 2016 | 35.94 | 36.95 | 35.38 | 36.93 | 3,380,209 | +1.42(+4.01%) |
Feb 02, 2016 | 35.81 | 35.90 | 35.01 | 35.51 | 2,834,924 | -0.76(-2.11%) |
Feb 01, 2016 | 35.36 | 36.43 | 35.01 | 36.27 | 2,016,726 | +0.67(+1.88%) |
Jan 29, 2016 | 33.93 | 35.60 | 33.93 | 35.60 | 2,803,172 | +1.91(+5.66%) |
Jan 28, 2016 | 35.09 | 35.30 | 33.40 | 33.70 | 3,270,980 | -1.27(-3.62%) |
Jan 27, 2016 | 35.05 | 35.66 | 34.73 | 34.96 | 1,509,264 | -0.15(-0.43%) |
Jan 26, 2016 | 34.36 | 35.28 | 34.23 | 35.11 | 2,451,459 | +0.88(+2.57%) |
Jan 25, 2016 | 35.91 | 35.95 | 34.14 | 34.23 | 2,024,758 | -1.75(-4.86%) |
Jan 22, 2016 | 35.54 | 36.01 | 35.18 | 35.98 | 1,325,062 | +1.00(+2.86%) |
Jan 21, 2016 | 35.10 | 35.78 | 34.94 | 34.98 | 1,336,741 | -0.07(-0.20%) |
Jan 20, 2016 | 34.58 | 35.39 | 33.85 | 35.05 | 2,911,582 | -0.04(-0.13%) |
Jan 19, 2016 | 36.38 | 36.45 | 34.74 | 35.09 | 1,440,821 | -0.87(-2.42%) |
Jan 15, 2016 | 35.33 | 35.96 | 35.96 | 35.96 | 2,903,078 | -0.33(-0.92%) |
Jan 14, 2016 | 35.89 | 36.64 | 35.52 | 36.30 | 1,684,905 | +0.48(+1.35%) |
Jan 13, 2016 | 37.17 | 37.58 | 35.76 | 35.81 | 2,039,793 | -0.79(-2.16%) |
Jan 12, 2016 | 36.66 | 36.86 | 36.17 | 36.60 | 1,499,754 | +0.32(+0.87%) |
Jan 11, 2016 | 36.55 | 36.88 | 35.74 | 36.29 | 1,630,957 | -0.05(-0.15%) |
Jan 08, 2016 | 37.23 | 37.37 | 36.21 | 36.34 | 2,441,309 | -0.05(-0.14%) |
Jan 07, 2016 | 36.97 | 37.18 | 36.36 | 36.39 | 1,754,766 | -1.19(-3.16%) |
Jan 06, 2016 | 37.49 | 37.99 | 37.22 | 37.58 | 1,270,989 | -0.60(-1.56%) |
Jan 05, 2016 | 37.98 | 38.27 | 37.82 | 38.18 | 1,488,220 | +0.37(+0.98%) |