Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.31 | 40.53 | 39.65 | 39.87 | 1,230,504 | -0.44(-1.10%) |
Mar 30, 2016 | 40.78 | 41.03 | 40.29 | 40.31 | 827,690 | -0.12(-0.30%) |
Mar 29, 2016 | 39.90 | 40.56 | 39.90 | 40.43 | 756,978 | +0.62(+1.57%) |
Mar 28, 2016 | 39.43 | 40.00 | 39.32 | 39.81 | 815,594 | +0.68(+1.73%) |
Mar 24, 2016 | 39.32 | 39.13 | 39.13 | 39.13 | 1,122,854 | -0.50(-1.27%) |
Mar 23, 2016 | 39.92 | 40.01 | 39.38 | 39.64 | 854,131 | -0.38(-0.95%) |
Mar 22, 2016 | 40.78 | 40.98 | 39.97 | 40.02 | 1,246,263 | -0.90(-2.21%) |
Mar 21, 2016 | 40.68 | 40.95 | 40.42 | 40.92 | 762,890 | +0.26(+0.64%) |
Mar 18, 2016 | 40.43 | 41.31 | 40.35 | 40.66 | 1,531,602 | +0.04(+0.11%) |
Mar 17, 2016 | 40.38 | 40.84 | 40.03 | 40.62 | 856,111 | +0.10(+0.24%) |
Mar 16, 2016 | 40.32 | 40.87 | 39.95 | 40.52 | 804,695 | +0.20(+0.49%) |
Mar 15, 2016 | 40.83 | 40.95 | 40.21 | 40.32 | 1,218,670 | -0.51(-1.25%) |
Mar 14, 2016 | 41.60 | 41.84 | 40.31 | 40.83 | 3,082,970 | -1.54(-3.62%) |
Mar 11, 2016 | 42.16 | 42.44 | 41.75 | 42.37 | 477,557 | +0.49(+1.16%) |
Mar 10, 2016 | 42.79 | 43.06 | 41.61 | 41.88 | 910,871 | -0.63(-1.49%) |
Mar 09, 2016 | 43.58 | 43.74 | 42.39 | 42.52 | 1,407,378 | -0.68(-1.57%) |
Mar 08, 2016 | 43.34 | 43.53 | 43.05 | 43.19 | 708,099 | -0.40(-0.92%) |
Mar 07, 2016 | 43.36 | 43.59 | 42.67 | 43.59 | 1,205,190 | -0.03(-0.08%) |
Mar 04, 2016 | 43.19 | 44.01 | 43.00 | 43.63 | 1,091,573 | +0.38(+0.88%) |
Mar 03, 2016 | 42.77 | 43.32 | 42.19 | 43.25 | 965,880 | +0.51(+1.20%) |
Mar 02, 2016 | 43.19 | 43.19 | 42.48 | 42.73 | 889,870 | -0.41(-0.95%) |
Mar 01, 2016 | 43.29 | 43.50 | 42.85 | 43.14 | 1,288,719 | +0.21(+0.48%) |
Feb 29, 2016 | 43.45 | 43.61 | 42.90 | 42.94 | 1,362,595 | -0.48(-1.11%) |
Feb 26, 2016 | 44.31 | 44.38 | 43.01 | 43.42 | 1,019,367 | -0.66(-1.49%) |
Feb 25, 2016 | 43.72 | 44.47 | 43.50 | 44.07 | 1,331,125 | +0.59(+1.35%) |
Feb 24, 2016 | 42.63 | 43.55 | 42.32 | 43.49 | 848,791 | +0.56(+1.31%) |
Feb 23, 2016 | 42.43 | 43.38 | 42.20 | 42.93 | 1,163,220 | +0.53(+1.24%) |
Feb 22, 2016 | 42.12 | 42.67 | 41.87 | 42.40 | 1,190,004 | +0.63(+1.51%) |
Feb 19, 2016 | 42.02 | 42.50 | 41.71 | 41.77 | 1,479,478 | -0.21(-0.49%) |
Feb 18, 2016 | 41.87 | 42.07 | 41.56 | 41.98 | 800,649 | -0.22(-0.53%) |
Feb 17, 2016 | 41.38 | 42.24 | 41.38 | 42.20 | 1,473,679 | +0.92(+2.23%) |
Feb 16, 2016 | 41.06 | 41.47 | 40.72 | 41.28 | 711,829 | +0.56(+1.38%) |
Feb 12, 2016 | 39.96 | 40.72 | 40.72 | 40.72 | 1,113,727 | +1.05(+2.65%) |
Feb 11, 2016 | 39.53 | 40.12 | 38.58 | 39.67 | 1,238,167 | -0.22(-0.56%) |
Feb 10, 2016 | 40.45 | 40.66 | 39.84 | 39.89 | 810,632 | -0.22(-0.56%) |
Feb 09, 2016 | 39.84 | 40.72 | 39.70 | 40.12 | 1,481,717 | -0.09(-0.21%) |
Feb 08, 2016 | 40.13 | 40.68 | 39.21 | 40.20 | 2,359,219 | +0.02(+0.04%) |
Feb 05, 2016 | 41.80 | 41.81 | 39.94 | 40.18 | 1,721,516 | -1.65(-3.94%) |
Feb 04, 2016 | 41.59 | 42.22 | 41.19 | 41.83 | 1,267,989 | +0.20(+0.48%) |
Feb 03, 2016 | 42.62 | 42.75 | 41.17 | 41.63 | 1,924,069 | -0.67(-1.59%) |
Feb 02, 2016 | 42.40 | 43.24 | 42.19 | 42.31 | 2,043,683 | -0.24(-0.57%) |
Feb 01, 2016 | 42.75 | 43.39 | 42.35 | 42.55 | 2,130,546 | -0.34(-0.78%) |
Jan 29, 2016 | 42.35 | 42.93 | 41.74 | 42.88 | 2,488,537 | +0.16(+0.38%) |
Jan 28, 2016 | 42.47 | 42.81 | 42.00 | 42.72 | 1,447,313 | +0.42(+1.00%) |
Jan 27, 2016 | 42.95 | 43.28 | 41.90 | 42.30 | 1,417,395 | -0.62(-1.45%) |
Jan 26, 2016 | 42.31 | 43.27 | 42.31 | 42.92 | 1,129,529 | +0.60(+1.43%) |
Jan 25, 2016 | 43.02 | 43.31 | 42.06 | 42.31 | 1,749,914 | -0.70(-1.62%) |
Jan 22, 2016 | 42.25 | 43.13 | 42.06 | 43.01 | 2,082,190 | +1.03(+2.46%) |
Jan 21, 2016 | 40.40 | 42.48 | 39.94 | 41.98 | 2,678,961 | +1.78(+4.42%) |
Jan 20, 2016 | 41.02 | 41.31 | 38.15 | 40.20 | 5,347,174 | -1.38(-3.32%) |
Jan 19, 2016 | 41.26 | 41.88 | 40.60 | 41.58 | 2,407,239 | +0.66(+1.62%) |
Jan 15, 2016 | 40.33 | 40.92 | 40.92 | 40.92 | 2,104,853 | -0.17(-0.42%) |
Jan 14, 2016 | 41.79 | 41.84 | 40.06 | 41.09 | 2,619,578 | -0.67(-1.61%) |
Jan 13, 2016 | 42.63 | 42.70 | 41.47 | 41.76 | 2,912,012 | -1.26(-2.93%) |
Jan 12, 2016 | 40.11 | 43.12 | 40.06 | 43.02 | 3,308,970 | +3.14(+7.87%) |
Jan 11, 2016 | 40.12 | 40.42 | 39.31 | 39.88 | 1,861,895 | -0.02(-0.04%) |
Jan 08, 2016 | 40.43 | 40.78 | 39.85 | 39.90 | 1,470,900 | -0.39(-0.96%) |
Jan 07, 2016 | 40.88 | 41.11 | 40.22 | 40.29 | 1,384,214 | -1.05(-2.54%) |
Jan 06, 2016 | 41.31 | 41.78 | 40.99 | 41.34 | 1,926,237 | -0.32(-0.77%) |
Jan 05, 2016 | 40.74 | 42.08 | 40.75 | 41.66 | 1,889,045 | +0.92(+2.26%) |