Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.93 | 42.02 | 41.28 | 41.56 | 5,435,516 | -0.44(-1.05%) |
Mar 30, 2016 | 42.70 | 43.18 | 41.61 | 42.00 | 4,526,664 | -0.24(-0.57%) |
Mar 29, 2016 | 42.21 | 42.66 | 41.64 | 42.24 | 5,561,070 | +0.47(+1.14%) |
Mar 28, 2016 | 42.20 | 42.31 | 41.22 | 41.77 | 4,117,426 | -0.43(-1.01%) |
Mar 24, 2016 | 41.62 | 42.20 | 42.20 | 42.20 | 6,162,315 | +0.07(+0.17%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.83 | 42.12 | 3,667,413 | -0.72(-1.69%) |
Mar 22, 2016 | 42.44 | 43.47 | 42.44 | 42.85 | 4,408,271 | +0.01(+0.02%) |
Mar 21, 2016 | 42.88 | 43.02 | 41.99 | 42.84 | 5,423,832 | -0.28(-0.65%) |
Mar 18, 2016 | 44.04 | 44.07 | 42.89 | 43.12 | 9,014,106 | +0.20(+0.47%) |
Mar 17, 2016 | 42.40 | 43.26 | 42.25 | 42.92 | 6,975,316 | +0.59(+1.39%) |
Mar 16, 2016 | 41.12 | 42.44 | 40.96 | 42.33 | 6,355,649 | +1.12(+2.71%) |
Mar 15, 2016 | 41.86 | 42.01 | 40.70 | 41.21 | 5,083,851 | -0.32(-0.76%) |
Mar 14, 2016 | 40.94 | 41.93 | 40.86 | 41.53 | 5,577,670 | +0.60(+1.47%) |
Mar 11, 2016 | 40.66 | 41.23 | 40.38 | 40.93 | 6,522,229 | +0.78(+1.94%) |
Mar 10, 2016 | 40.64 | 40.68 | 39.69 | 40.15 | 6,086,303 | +0.42(+1.06%) |
Mar 09, 2016 | 39.20 | 40.03 | 39.06 | 39.73 | 4,458,106 | +0.87(+2.25%) |
Mar 08, 2016 | 39.90 | 39.99 | 38.68 | 38.86 | 5,435,828 | -1.48(-3.66%) |
Mar 07, 2016 | 40.24 | 41.04 | 40.04 | 40.33 | 6,438,714 | -0.77(-1.87%) |
Mar 04, 2016 | 41.68 | 41.73 | 40.35 | 41.10 | 8,580,400 | -0.63(-1.52%) |
Mar 03, 2016 | 40.45 | 42.25 | 40.32 | 41.74 | 11,446,697 | +1.24(+3.06%) |
Mar 02, 2016 | 40.11 | 40.58 | 39.81 | 40.50 | 7,076,500 | +0.27(+0.67%) |
Mar 01, 2016 | 38.90 | 41.06 | 38.74 | 40.23 | 12,639,991 | +1.92(+5.01%) |
Feb 29, 2016 | 38.02 | 38.55 | 37.77 | 38.31 | 6,023,211 | +0.29(+0.75%) |
Feb 26, 2016 | 38.01 | 38.40 | 37.81 | 38.02 | 5,993,971 | +0.38(+1.01%) |
Feb 25, 2016 | 37.21 | 37.65 | 36.58 | 37.64 | 3,911,991 | +0.41(+1.11%) |
Feb 24, 2016 | 36.82 | 37.41 | 35.99 | 37.23 | 5,407,897 | -0.25(-0.66%) |
Feb 23, 2016 | 37.35 | 37.97 | 36.84 | 37.48 | 5,120,778 | -0.22(-0.59%) |
Feb 22, 2016 | 37.27 | 38.31 | 37.27 | 37.70 | 6,769,667 | +1.31(+3.60%) |
Feb 19, 2016 | 36.02 | 36.50 | 35.84 | 36.39 | 5,073,154 | -0.13(-0.35%) |
Feb 18, 2016 | 36.85 | 37.06 | 35.90 | 36.52 | 6,053,754 | -0.24(-0.65%) |
Feb 17, 2016 | 36.58 | 37.02 | 36.01 | 36.75 | 7,391,113 | +0.40(+1.09%) |
Feb 16, 2016 | 35.56 | 36.48 | 34.86 | 36.36 | 7,959,608 | +1.37(+3.92%) |
Feb 12, 2016 | 32.75 | 34.98 | 34.98 | 34.98 | 9,700,008 | +3.05(+9.54%) |
Feb 11, 2016 | 31.10 | 32.54 | 31.08 | 31.94 | 6,889,483 | +0.10(+0.30%) |
Feb 10, 2016 | 31.71 | 32.75 | 31.32 | 31.84 | 8,199,952 | +0.44(+1.39%) |
Feb 09, 2016 | 31.59 | 32.24 | 30.96 | 31.41 | 6,818,935 | -0.75(-2.34%) |
Feb 08, 2016 | 32.79 | 32.79 | 31.18 | 32.16 | 6,832,146 | -1.15(-3.45%) |
Feb 05, 2016 | 33.71 | 33.71 | 32.45 | 33.31 | 6,420,487 | -0.56(-1.64%) |
Feb 04, 2016 | 33.64 | 34.50 | 33.18 | 33.87 | 5,641,521 | +0.10(+0.28%) |
Feb 03, 2016 | 33.65 | 34.00 | 32.27 | 33.77 | 8,586,276 | +0.29(+0.85%) |
Feb 02, 2016 | 34.91 | 34.91 | 33.09 | 33.48 | 10,451,628 | -1.93(-5.44%) |
Feb 01, 2016 | 35.53 | 35.63 | 34.56 | 35.41 | 7,691,322 | -0.37(-1.04%) |
Jan 29, 2016 | 34.12 | 35.79 | 34.07 | 35.79 | 11,120,041 | +1.83(+5.40%) |
Jan 28, 2016 | 33.69 | 34.81 | 33.33 | 33.95 | 10,072,626 | +0.95(+2.89%) |
Jan 27, 2016 | 32.54 | 33.62 | 32.24 | 33.00 | 12,021,354 | +0.57(+1.76%) |
Jan 26, 2016 | 31.05 | 32.60 | 30.41 | 32.43 | 8,071,961 | +1.40(+4.50%) |
Jan 25, 2016 | 30.96 | 31.84 | 30.88 | 31.03 | 7,526,721 | +0.06(+0.21%) |
Jan 22, 2016 | 31.15 | 31.48 | 30.45 | 30.97 | 9,235,842 | +1.10(+3.69%) |
Jan 21, 2016 | 29.41 | 30.07 | 28.80 | 29.87 | 5,658,866 | +0.34(+1.16%) |
Jan 20, 2016 | 29.83 | 29.91 | 27.68 | 29.53 | 9,407,936 | -0.97(-3.17%) |
Jan 19, 2016 | 31.37 | 31.41 | 29.89 | 30.49 | 6,618,822 | -0.23(-0.75%) |
Jan 15, 2016 | 29.73 | 30.72 | 30.72 | 30.72 | 13,542,353 | +1.01(+3.39%) |
Jan 14, 2016 | 29.60 | 30.00 | 28.54 | 29.72 | 9,267,430 | +0.38(+1.30%) |
Jan 13, 2016 | 31.06 | 31.26 | 29.14 | 29.33 | 7,253,232 | -1.54(-4.99%) |
Jan 12, 2016 | 31.19 | 31.74 | 30.28 | 30.87 | 7,669,078 | -0.06(-0.20%) |
Jan 11, 2016 | 31.41 | 32.06 | 30.60 | 30.94 | 7,519,548 | -0.02(-0.05%) |
Jan 08, 2016 | 31.18 | 32.22 | 30.87 | 30.95 | 8,415,612 | +0.18(+0.59%) |
Jan 07, 2016 | 32.75 | 32.81 | 30.75 | 30.77 | 16,921,448 | -3.10(-9.16%) |
Jan 06, 2016 | 34.20 | 34.40 | 33.38 | 33.87 | 6,311,965 | -1.07(-3.07%) |
Jan 05, 2016 | 34.63 | 35.59 | 34.43 | 34.94 | 6,607,932 | +0.51(+1.47%) |