Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.16 | 38.46 | 38.14 | 38.30 | 1,042,099 | +0.09(+0.25%) |
Mar 30, 2016 | 38.29 | 38.45 | 38.14 | 38.21 | 887,576 | +0.09(+0.23%) |
Mar 29, 2016 | 37.82 | 38.15 | 37.67 | 38.12 | 1,377,587 | +0.29(+0.77%) |
Mar 28, 2016 | 37.92 | 37.99 | 37.78 | 37.83 | 924,511 | -0.04(-0.11%) |
Mar 24, 2016 | 37.75 | 37.87 | 37.87 | 37.87 | 782,850 | -0.03(-0.09%) |
Mar 23, 2016 | 37.97 | 38.02 | 37.69 | 37.90 | 835,583 | -0.07(-0.18%) |
Mar 22, 2016 | 37.84 | 38.16 | 37.72 | 37.97 | 749,833 | +0.00(+0.00%) |
Mar 21, 2016 | 37.99 | 38.10 | 37.75 | 37.97 | 921,659 | +0.36(+0.96%) |
Mar 18, 2016 | 37.48 | 37.89 | 37.43 | 37.61 | 1,918,929 | -0.03(-0.07%) |
Mar 17, 2016 | 36.98 | 37.80 | 36.98 | 37.64 | 983,362 | +0.64(+1.72%) |
Mar 16, 2016 | 36.54 | 37.12 | 36.44 | 37.00 | 1,278,722 | +0.26(+0.70%) |
Mar 15, 2016 | 36.42 | 36.81 | 36.29 | 36.74 | 1,018,424 | +0.19(+0.52%) |
Mar 14, 2016 | 36.60 | 36.67 | 36.17 | 36.55 | 854,793 | -0.13(-0.35%) |
Mar 11, 2016 | 36.12 | 36.68 | 36.08 | 36.68 | 1,139,669 | +0.94(+2.63%) |
Mar 10, 2016 | 35.56 | 35.75 | 35.25 | 35.74 | 981,724 | +0.36(+1.02%) |
Mar 09, 2016 | 35.29 | 35.45 | 35.10 | 35.38 | 1,182,822 | +0.18(+0.51%) |
Mar 08, 2016 | 35.26 | 35.36 | 34.95 | 35.20 | 630,405 | -0.26(-0.73%) |
Mar 07, 2016 | 35.17 | 35.54 | 34.95 | 35.46 | 604,100 | +0.15(+0.44%) |
Mar 04, 2016 | 35.02 | 35.30 | 34.80 | 35.30 | 985,581 | +0.27(+0.76%) |
Mar 03, 2016 | 34.67 | 35.04 | 34.56 | 35.04 | 873,448 | +0.33(+0.94%) |
Mar 02, 2016 | 34.50 | 34.72 | 34.24 | 34.71 | 1,380,975 | +0.07(+0.20%) |
Mar 01, 2016 | 34.27 | 34.64 | 34.03 | 34.64 | 960,265 | +0.65(+1.91%) |
Feb 29, 2016 | 34.00 | 34.36 | 33.84 | 33.99 | 1,238,337 | -0.18(-0.52%) |
Feb 26, 2016 | 34.27 | 34.35 | 33.98 | 34.17 | 695,779 | +0.04(+0.13%) |
Feb 25, 2016 | 33.86 | 34.13 | 33.69 | 34.13 | 763,791 | +0.31(+0.91%) |
Feb 24, 2016 | 33.43 | 33.86 | 33.25 | 33.82 | 677,526 | +0.09(+0.25%) |
Feb 23, 2016 | 33.93 | 34.07 | 33.69 | 33.74 | 697,856 | -0.32(-0.95%) |
Feb 22, 2016 | 33.85 | 34.15 | 33.84 | 34.06 | 1,114,103 | +0.43(+1.27%) |
Feb 19, 2016 | 33.63 | 33.79 | 33.41 | 33.63 | 1,262,298 | -0.25(-0.73%) |
Feb 18, 2016 | 33.58 | 33.96 | 33.35 | 33.88 | 1,391,817 | +0.28(+0.84%) |
Feb 17, 2016 | 33.49 | 33.68 | 33.33 | 33.60 | 1,030,661 | +0.33(+1.00%) |
Feb 16, 2016 | 33.25 | 33.38 | 33.00 | 33.27 | 1,494,738 | +0.44(+1.33%) |
Feb 12, 2016 | 32.70 | 32.83 | 32.83 | 32.83 | 1,098,675 | +0.57(+1.77%) |
Feb 11, 2016 | 31.81 | 32.47 | 31.72 | 32.26 | 1,457,245 | -0.15(-0.47%) |
Feb 10, 2016 | 32.36 | 32.72 | 32.25 | 32.41 | 1,099,712 | +0.15(+0.48%) |
Feb 09, 2016 | 32.30 | 32.66 | 32.12 | 32.26 | 952,089 | -0.31(-0.94%) |
Feb 08, 2016 | 32.36 | 32.64 | 32.18 | 32.57 | 1,239,585 | -0.12(-0.37%) |
Feb 05, 2016 | 32.83 | 33.05 | 32.58 | 32.69 | 1,651,720 | -0.31(-0.93%) |
Feb 04, 2016 | 32.74 | 33.15 | 32.46 | 33.00 | 1,698,832 | +0.12(+0.36%) |
Feb 03, 2016 | 32.24 | 32.97 | 31.90 | 32.88 | 2,015,306 | +0.90(+2.80%) |
Feb 02, 2016 | 31.95 | 32.16 | 31.72 | 31.98 | 1,501,338 | -0.29(-0.90%) |
Feb 01, 2016 | 32.04 | 32.48 | 31.72 | 32.27 | 1,953,891 | +0.16(+0.50%) |
Jan 29, 2016 | 31.16 | 32.16 | 30.92 | 32.11 | 4,074,047 | +1.19(+3.86%) |
Jan 28, 2016 | 31.83 | 32.04 | 30.90 | 30.91 | 4,076,918 | -0.71(-2.24%) |
Jan 27, 2016 | 31.73 | 32.01 | 31.41 | 31.62 | 892,985 | -0.24(-0.75%) |
Jan 26, 2016 | 31.66 | 32.06 | 31.56 | 31.86 | 975,324 | +0.40(+1.27%) |
Jan 25, 2016 | 32.06 | 32.07 | 31.44 | 31.46 | 899,372 | -0.66(-2.05%) |
Jan 22, 2016 | 31.83 | 32.17 | 31.76 | 32.12 | 884,610 | +0.77(+2.45%) |
Jan 21, 2016 | 31.48 | 31.71 | 31.28 | 31.35 | 1,074,444 | -0.05(-0.16%) |
Jan 20, 2016 | 31.26 | 31.74 | 30.68 | 31.40 | 1,460,204 | -0.32(-1.02%) |
Jan 19, 2016 | 32.41 | 32.49 | 31.59 | 31.72 | 1,198,298 | -0.36(-1.12%) |
Jan 15, 2016 | 31.53 | 32.08 | 32.08 | 32.08 | 2,627,115 | -0.08(-0.24%) |
Jan 14, 2016 | 31.63 | 32.48 | 31.37 | 32.16 | 2,444,616 | +0.60(+1.89%) |
Jan 13, 2016 | 32.55 | 32.65 | 31.55 | 31.56 | 2,017,052 | -0.75(-2.32%) |
Jan 12, 2016 | 32.30 | 32.36 | 31.93 | 32.31 | 1,403,174 | +0.19(+0.58%) |
Jan 11, 2016 | 32.71 | 32.76 | 31.84 | 32.12 | 1,933,724 | -0.55(-1.67%) |
Jan 08, 2016 | 33.11 | 33.32 | 32.63 | 32.67 | 964,968 | -0.35(-1.06%) |
Jan 07, 2016 | 33.11 | 33.23 | 32.71 | 33.02 | 1,483,513 | -0.70(-2.07%) |
Jan 06, 2016 | 34.02 | 34.05 | 33.58 | 33.72 | 1,143,045 | -0.67(-1.93%) |
Jan 05, 2016 | 34.29 | 34.50 | 34.12 | 34.39 | 1,309,687 | +0.09(+0.27%) |