Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.03 | 39.06 | 38.99 | 39.03 | 2,463,473 | +0.04(+0.10%) |
Mar 30, 2016 | 39.00 | 39.20 | 38.95 | 38.99 | 2,926,795 | +0.04(+0.10%) |
Mar 29, 2016 | 38.88 | 38.95 | 38.81 | 38.95 | 2,770,007 | +0.07(+0.18%) |
Mar 28, 2016 | 38.85 | 38.90 | 38.76 | 38.88 | 3,003,014 | +0.12(+0.31%) |
Mar 24, 2016 | 38.65 | 38.76 | 38.76 | 38.76 | 1,396,200 | +0.06(+0.16%) |
Mar 23, 2016 | 38.74 | 38.75 | 38.66 | 38.70 | 1,535,923 | -0.02(-0.05%) |
Mar 22, 2016 | 38.64 | 38.75 | 38.61 | 38.72 | 1,538,188 | +0.09(+0.23%) |
Mar 21, 2016 | 38.69 | 38.69 | 38.61 | 38.63 | 1,907,766 | -0.03(-0.08%) |
Mar 18, 2016 | 38.65 | 38.68 | 38.60 | 38.66 | 1,631,481 | +0.07(+0.18%) |
Mar 17, 2016 | 38.55 | 38.60 | 38.48 | 38.59 | 1,566,547 | +0.07(+0.18%) |
Mar 16, 2016 | 38.42 | 38.52 | 38.35 | 38.52 | 1,585,497 | +0.11(+0.29%) |
Mar 15, 2016 | 38.50 | 38.55 | 38.40 | 38.41 | 1,657,458 | -0.14(-0.36%) |
Mar 14, 2016 | 38.59 | 38.59 | 38.51 | 38.55 | 1,492,000 | -0.03(-0.08%) |
Mar 11, 2016 | 38.46 | 38.59 | 38.42 | 38.58 | 3,778,270 | +0.23(+0.60%) |
Mar 10, 2016 | 38.48 | 38.50 | 38.32 | 38.35 | 1,680,241 | +0.00(+0.00%) |
Mar 09, 2016 | 38.32 | 38.36 | 38.25 | 38.35 | 1,885,249 | +0.10(+0.26%) |
Mar 08, 2016 | 38.29 | 38.29 | 38.22 | 38.25 | 1,775,383 | -0.04(-0.10%) |
Mar 07, 2016 | 38.23 | 38.36 | 38.23 | 38.29 | 2,637,512 | +0.06(+0.16%) |
Mar 04, 2016 | 38.25 | 38.28 | 38.20 | 38.23 | 2,504,067 | +0.01(+0.03%) |
Mar 03, 2016 | 38.18 | 38.30 | 38.18 | 38.22 | 1,868,619 | +0.04(+0.10%) |
Mar 02, 2016 | 38.27 | 38.35 | 38.17 | 38.18 | 2,444,669 | -0.06(-0.16%) |
Mar 01, 2016 | 38.24 | 38.41 | 38.11 | 38.24 | 5,369,138 | -0.08(-0.21%) |
Feb 29, 2016 | 38.33 | 38.46 | 38.26 | 38.32 | 2,659,765 | +0.11(+0.29%) |
Feb 26, 2016 | 38.31 | 38.34 | 38.16 | 38.21 | 1,819,898 | +0.01(+0.03%) |
Feb 25, 2016 | 37.85 | 38.21 | 37.85 | 38.20 | 1,993,034 | +0.27(+0.71%) |
Feb 24, 2016 | 37.74 | 37.94 | 37.57 | 37.93 | 2,870,119 | +0.09(+0.24%) |
Feb 23, 2016 | 37.80 | 37.86 | 37.64 | 37.84 | 2,080,008 | +0.05(+0.13%) |
Feb 22, 2016 | 38.00 | 38.05 | 37.79 | 37.79 | 2,842,175 | -0.08(-0.21%) |
Feb 19, 2016 | 37.77 | 37.89 | 37.61 | 37.87 | 2,402,491 | +0.06(+0.16%) |
Feb 18, 2016 | 37.82 | 37.85 | 37.66 | 37.81 | 4,266,105 | +0.18(+0.48%) |
Feb 17, 2016 | 37.47 | 37.74 | 37.42 | 37.63 | 3,951,660 | +0.42(+1.13%) |
Feb 16, 2016 | 36.83 | 37.32 | 36.83 | 37.21 | 3,788,998 | +0.64(+1.75%) |
Feb 12, 2016 | 36.51 | 36.57 | 36.57 | 36.57 | 4,655,300 | +0.31(+0.85%) |
Feb 11, 2016 | 36.49 | 36.79 | 35.89 | 36.26 | 9,658,194 | -0.80(-2.16%) |
Feb 10, 2016 | 37.12 | 37.33 | 36.96 | 37.06 | 3,049,731 | +0.23(+0.62%) |
Feb 09, 2016 | 36.81 | 36.99 | 36.34 | 36.83 | 7,451,605 | -0.33(-0.89%) |
Feb 08, 2016 | 37.79 | 37.79 | 37.04 | 37.16 | 7,660,702 | -0.72(-1.90%) |
Feb 05, 2016 | 38.12 | 38.14 | 37.83 | 37.88 | 4,041,197 | -0.24(-0.63%) |
Feb 04, 2016 | 38.24 | 38.26 | 38.05 | 38.12 | 2,327,229 | -0.14(-0.37%) |
Feb 03, 2016 | 38.37 | 38.40 | 38.16 | 38.26 | 3,781,308 | -0.06(-0.16%) |
Feb 02, 2016 | 38.36 | 38.38 | 38.28 | 38.32 | 3,714,624 | -0.10(-0.26%) |
Feb 01, 2016 | 38.33 | 38.43 | 38.20 | 38.42 | 2,412,321 | -0.05(-0.13%) |
Jan 29, 2016 | 38.33 | 38.49 | 38.27 | 38.47 | 3,104,682 | +0.23(+0.60%) |
Jan 28, 2016 | 38.30 | 38.36 | 38.18 | 38.24 | 2,654,734 | +0.06(+0.16%) |
Jan 27, 2016 | 38.24 | 38.28 | 38.11 | 38.18 | 2,930,861 | +0.10(+0.26%) |
Jan 26, 2016 | 38.06 | 38.18 | 38.05 | 38.08 | 2,798,362 | +0.04(+0.11%) |
Jan 25, 2016 | 38.26 | 38.26 | 38.00 | 38.04 | 2,518,440 | -0.17(-0.44%) |
Jan 22, 2016 | 38.20 | 38.30 | 38.15 | 38.21 | 2,677,700 | +0.20(+0.53%) |
Jan 21, 2016 | 37.97 | 38.15 | 37.82 | 38.01 | 2,984,605 | +0.07(+0.18%) |
Jan 20, 2016 | 38.05 | 38.10 | 37.48 | 37.94 | 5,750,647 | -0.23(-0.60%) |
Jan 19, 2016 | 38.32 | 38.37 | 38.15 | 38.17 | 5,116,677 | -0.05(-0.13%) |
Jan 15, 2016 | 38.20 | 38.22 | 38.22 | 38.22 | 4,135,700 | -0.15(-0.39%) |
Jan 14, 2016 | 38.43 | 38.50 | 38.21 | 38.37 | 1,894,806 | +0.02(+0.05%) |
Jan 13, 2016 | 38.66 | 38.71 | 38.35 | 38.35 | 2,210,825 | -0.25(-0.65%) |
Jan 12, 2016 | 38.71 | 38.79 | 38.53 | 38.60 | 1,677,642 | -0.03(-0.08%) |
Jan 11, 2016 | 38.85 | 38.89 | 38.59 | 38.63 | 2,027,834 | -0.21(-0.54%) |
Jan 08, 2016 | 38.75 | 38.89 | 38.75 | 38.84 | 1,845,162 | +0.11(+0.28%) |
Jan 07, 2016 | 38.75 | 38.90 | 38.67 | 38.73 | 2,448,064 | -0.25(-0.64%) |
Jan 06, 2016 | 38.96 | 39.03 | 38.80 | 38.98 | 2,909,002 | -0.09(-0.23%) |
Jan 05, 2016 | 39.08 | 39.19 | 39.03 | 39.07 | 3,194,390 | +0.04(+0.10%) |