Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.79 | 42.79 | 42.58 | 42.68 | 13,810 | +0.00(+0.00%) |
Mar 30, 2016 | 42.69 | 42.71 | 42.64 | 42.68 | 40,562 | +0.00(+0.00%) |
Mar 29, 2016 | 42.60 | 42.68 | 42.52 | 42.68 | 62,673 | +0.13(+0.32%) |
Mar 28, 2016 | 42.40 | 42.57 | 42.40 | 42.55 | 53,183 | +0.03(+0.08%) |
Mar 24, 2016 | 42.46 | 42.51 | 42.51 | 42.51 | 37,335 | +0.06(+0.14%) |
Mar 23, 2016 | 42.38 | 42.52 | 42.38 | 42.46 | 10,165 | +0.03(+0.08%) |
Mar 22, 2016 | 42.39 | 42.46 | 42.39 | 42.42 | 12,772 | -0.02(-0.04%) |
Mar 21, 2016 | 42.42 | 42.44 | 42.40 | 42.44 | 19,019 | +0.02(+0.04%) |
Mar 18, 2016 | 42.38 | 42.57 | 42.38 | 42.42 | 258,281 | -0.03(-0.08%) |
Mar 17, 2016 | 42.43 | 42.52 | 42.40 | 42.46 | 55,323 | +0.10(+0.24%) |
Mar 16, 2016 | 42.19 | 42.35 | 42.14 | 42.35 | 10,420 | +0.14(+0.32%) |
Mar 15, 2016 | 42.26 | 42.26 | 42.19 | 42.22 | 40,579 | +0.02(+0.04%) |
Mar 14, 2016 | 42.20 | 42.21 | 42.11 | 42.20 | 34,442 | -0.03(-0.08%) |
Mar 11, 2016 | 42.24 | 42.24 | 42.10 | 42.24 | 15,671 | +0.10(+0.24%) |
Mar 10, 2016 | 42.12 | 42.22 | 42.09 | 42.13 | 64,874 | -0.03(-0.06%) |
Mar 09, 2016 | 42.18 | 42.20 | 42.10 | 42.16 | 17,923 | +0.00(+0.00%) |
Mar 08, 2016 | 42.19 | 42.21 | 42.16 | 42.16 | 19,038 | +0.10(+0.24%) |
Mar 07, 2016 | 42.13 | 42.14 | 42.01 | 42.06 | 986,157 | -0.11(-0.26%) |
Mar 04, 2016 | 42.28 | 42.28 | 42.09 | 42.17 | 24,368 | -0.01(-0.02%) |
Mar 03, 2016 | 42.23 | 42.23 | 42.06 | 42.18 | 23,975 | +0.06(+0.15%) |
Mar 02, 2016 | 42.15 | 42.15 | 42.05 | 42.11 | 16,707 | +0.00(+0.01%) |
Mar 01, 2016 | 42.31 | 42.38 | 42.08 | 42.11 | 4,151,339 | -0.19(-0.44%) |
Feb 29, 2016 | 42.40 | 42.40 | 42.21 | 42.30 | 56,591 | +0.00(+0.00%) |
Feb 26, 2016 | 42.34 | 42.37 | 42.25 | 42.30 | 30,966 | +0.01(+0.02%) |
Feb 25, 2016 | 42.42 | 42.42 | 42.26 | 42.29 | 12,659 | +0.00(+0.01%) |
Feb 24, 2016 | 42.34 | 42.36 | 42.27 | 42.28 | 26,125 | +0.06(+0.14%) |
Feb 23, 2016 | 42.42 | 42.42 | 42.21 | 42.22 | 48,370 | -0.04(-0.08%) |
Feb 22, 2016 | 42.27 | 42.29 | 42.23 | 42.26 | 41,177 | +0.01(+0.02%) |
Feb 19, 2016 | 42.18 | 42.29 | 42.18 | 42.25 | 26,191 | +0.03(+0.08%) |
Feb 18, 2016 | 42.22 | 42.29 | 42.16 | 42.22 | 24,912 | +0.05(+0.12%) |
Feb 17, 2016 | 42.27 | 42.29 | 42.15 | 42.16 | 33,002 | -0.07(-0.16%) |
Feb 16, 2016 | 42.14 | 42.37 | 42.14 | 42.23 | 74,655 | +0.07(+0.16%) |
Feb 12, 2016 | 42.24 | 42.16 | 42.16 | 42.16 | 38,206 | -0.04(-0.10%) |
Feb 11, 2016 | 42.38 | 42.55 | 42.21 | 42.21 | 208,146 | -0.03(-0.06%) |
Feb 10, 2016 | 42.17 | 42.30 | 42.17 | 42.23 | 42,468 | -0.02(-0.04%) |
Feb 09, 2016 | 42.22 | 42.33 | 42.17 | 42.25 | 49,789 | -0.03(-0.08%) |
Feb 08, 2016 | 42.27 | 42.32 | 42.15 | 42.28 | 68,886 | +0.05(+0.12%) |
Feb 05, 2016 | 42.29 | 42.29 | 42.16 | 42.23 | 18,888 | -0.01(-0.02%) |
Feb 04, 2016 | 42.22 | 42.34 | 42.22 | 42.24 | 32,170 | -0.01(-0.01%) |
Feb 03, 2016 | 42.28 | 42.30 | 42.19 | 42.25 | 28,205 | -0.04(-0.08%) |
Feb 02, 2016 | 42.29 | 42.32 | 42.15 | 42.28 | 801,200 | +0.13(+0.30%) |
Feb 01, 2016 | 42.27 | 42.32 | 42.16 | 42.16 | 39,708 | -0.03(-0.06%) |
Jan 29, 2016 | 42.32 | 42.32 | 42.14 | 42.18 | 22,671 | -0.01(-0.02%) |
Jan 28, 2016 | 42.23 | 42.23 | 42.05 | 42.19 | 18,889 | +0.05(+0.12%) |
Jan 27, 2016 | 42.01 | 42.21 | 42.01 | 42.14 | 39,299 | +0.03(+0.08%) |
Jan 26, 2016 | 42.22 | 42.30 | 42.00 | 42.10 | 57,352 | -0.03(-0.08%) |
Jan 25, 2016 | 41.84 | 42.14 | 41.83 | 42.14 | 2,665,105 | +0.19(+0.44%) |
Jan 22, 2016 | 42.12 | 42.12 | 41.85 | 41.95 | 42,528 | -0.10(-0.24%) |
Jan 21, 2016 | 41.95 | 42.17 | 41.94 | 42.05 | 37,925 | +0.05(+0.12%) |
Jan 20, 2016 | 42.07 | 42.10 | 41.94 | 42.00 | 101,207 | +0.20(+0.48%) |
Jan 19, 2016 | 42.15 | 42.16 | 41.80 | 41.80 | 144,471 | -0.19(-0.45%) |
Jan 15, 2016 | 42.30 | 41.99 | 41.99 | 41.99 | 42,267 | +0.08(+0.19%) |
Jan 14, 2016 | 41.99 | 42.00 | 41.87 | 41.91 | 18,681 | +0.06(+0.15%) |
Jan 13, 2016 | 41.90 | 42.00 | 41.83 | 41.85 | 34,148 | +0.00(+0.01%) |
Jan 12, 2016 | 41.93 | 41.94 | 41.80 | 41.84 | 24,119 | -0.06(-0.14%) |
Jan 11, 2016 | 41.94 | 41.95 | 41.80 | 41.90 | 27,368 | +0.06(+0.14%) |
Jan 08, 2016 | 41.79 | 41.90 | 41.78 | 41.84 | 26,697 | -0.03(-0.08%) |
Jan 07, 2016 | 41.89 | 41.99 | 40.79 | 41.88 | 106,146 | +0.13(+0.32%) |
Jan 06, 2016 | 41.94 | 41.94 | 41.69 | 41.74 | 322,174 | -0.07(-0.16%) |
Jan 05, 2016 | 41.81 | 41.88 | 41.78 | 41.81 | 31,579 | -0.05(-0.12%) |