Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.02 | 40.33 | 39.88 | 40.09 | 7,023,854 | +0.08(+0.21%) |
Mar 30, 2016 | 40.31 | 40.38 | 39.81 | 40.01 | 5,200,275 | -0.04(-0.09%) |
Mar 29, 2016 | 39.38 | 40.08 | 38.76 | 40.05 | 6,507,332 | +0.66(+1.68%) |
Mar 28, 2016 | 39.55 | 39.80 | 39.17 | 39.39 | 5,418,027 | -0.01(-0.02%) |
Mar 24, 2016 | 39.41 | 39.39 | 39.39 | 39.39 | 7,520,448 | -0.17(-0.43%) |
Mar 23, 2016 | 40.12 | 40.36 | 39.46 | 39.56 | 7,288,975 | -0.80(-1.98%) |
Mar 22, 2016 | 39.13 | 40.39 | 39.13 | 40.36 | 10,914,407 | +1.05(+2.66%) |
Mar 21, 2016 | 39.67 | 39.85 | 39.12 | 39.32 | 9,449,417 | -0.39(-0.99%) |
Mar 18, 2016 | 39.02 | 39.73 | 38.47 | 39.71 | 15,713,307 | +0.88(+2.26%) |
Mar 17, 2016 | 39.63 | 39.63 | 38.19 | 38.83 | 11,836,818 | -0.69(-1.76%) |
Mar 16, 2016 | 39.01 | 39.69 | 38.78 | 39.53 | 8,896,875 | +0.48(+1.24%) |
Mar 15, 2016 | 39.76 | 39.96 | 38.70 | 39.04 | 8,233,366 | -1.12(-2.78%) |
Mar 14, 2016 | 40.48 | 40.52 | 40.00 | 40.16 | 6,625,680 | -0.37(-0.90%) |
Mar 11, 2016 | 39.59 | 40.62 | 39.55 | 40.52 | 9,313,380 | +1.05(+2.67%) |
Mar 10, 2016 | 39.70 | 40.27 | 38.83 | 39.47 | 8,017,516 | -0.11(-0.28%) |
Mar 09, 2016 | 38.96 | 39.76 | 38.63 | 39.58 | 11,970,227 | +0.75(+1.93%) |
Mar 08, 2016 | 39.44 | 39.64 | 38.77 | 38.83 | 7,555,842 | -0.76(-1.91%) |
Mar 07, 2016 | 39.10 | 39.66 | 38.49 | 39.59 | 11,029,072 | +0.18(+0.45%) |
Mar 04, 2016 | 39.31 | 39.80 | 38.82 | 39.41 | 9,174,087 | +0.15(+0.39%) |
Mar 03, 2016 | 39.09 | 39.37 | 38.71 | 39.26 | 13,226,090 | +0.16(+0.41%) |
Mar 02, 2016 | 39.43 | 39.61 | 38.89 | 39.10 | 10,050,495 | -0.45(-1.14%) |
Mar 01, 2016 | 38.45 | 39.55 | 38.07 | 39.55 | 10,123,441 | +1.21(+3.17%) |
Feb 29, 2016 | 39.22 | 39.31 | 38.23 | 38.33 | 11,948,719 | -0.98(-2.48%) |
Feb 26, 2016 | 39.49 | 39.86 | 39.17 | 39.31 | 7,547,628 | -0.14(-0.36%) |
Feb 25, 2016 | 38.73 | 39.47 | 38.21 | 39.45 | 10,081,047 | +0.92(+2.39%) |
Feb 24, 2016 | 38.37 | 38.66 | 37.91 | 38.53 | 9,450,020 | -0.13(-0.33%) |
Feb 23, 2016 | 39.10 | 39.53 | 38.61 | 38.66 | 12,294,057 | -0.15(-0.38%) |
Feb 22, 2016 | 38.11 | 38.83 | 37.72 | 38.80 | 13,365,378 | +0.69(+1.82%) |
Feb 19, 2016 | 38.26 | 38.61 | 36.82 | 38.11 | 12,155,667 | -0.18(-0.48%) |
Feb 18, 2016 | 38.98 | 38.98 | 38.02 | 38.29 | 9,336,004 | -0.32(-0.84%) |
Feb 17, 2016 | 38.14 | 38.71 | 37.45 | 38.61 | 14,254,285 | +1.05(+2.80%) |
Feb 16, 2016 | 37.51 | 37.81 | 37.01 | 37.56 | 11,842,600 | +0.65(+1.77%) |
Feb 12, 2016 | 36.87 | 36.91 | 36.91 | 36.91 | 14,212,334 | +0.28(+0.77%) |
Feb 11, 2016 | 36.71 | 37.29 | 36.37 | 36.63 | 12,182,138 | -0.38(-1.02%) |
Feb 10, 2016 | 37.98 | 38.39 | 36.89 | 37.01 | 13,252,502 | -0.53(-1.42%) |
Feb 09, 2016 | 36.72 | 37.86 | 36.54 | 37.54 | 10,906,631 | +0.41(+1.12%) |
Feb 08, 2016 | 36.91 | 37.97 | 36.46 | 37.13 | 13,347,840 | -0.16(-0.43%) |
Feb 05, 2016 | 39.48 | 39.55 | 36.94 | 37.29 | 18,895,134 | -2.56(-6.41%) |
Feb 04, 2016 | 39.83 | 40.23 | 38.86 | 39.84 | 14,746,597 | -0.06(-0.14%) |
Feb 03, 2016 | 38.28 | 40.14 | 37.94 | 39.90 | 23,414,638 | +2.03(+5.36%) |
Feb 02, 2016 | 37.65 | 38.45 | 37.43 | 37.87 | 11,280,464 | -0.31(-0.81%) |
Feb 01, 2016 | 38.02 | 38.52 | 36.86 | 38.18 | 16,658,518 | -0.36(-0.93%) |
Jan 29, 2016 | 37.50 | 38.81 | 37.50 | 38.54 | 25,313,694 | -0.67(-1.70%) |
Jan 28, 2016 | 40.17 | 40.52 | 38.47 | 39.20 | 14,985,899 | -0.88(-2.21%) |
Jan 27, 2016 | 40.97 | 41.37 | 39.62 | 40.09 | 12,928,900 | -0.81(-1.97%) |
Jan 26, 2016 | 41.42 | 41.60 | 40.16 | 40.90 | 10,572,239 | -0.27(-0.67%) |
Jan 25, 2016 | 41.44 | 41.98 | 40.84 | 41.17 | 13,790,818 | -0.13(-0.31%) |
Jan 22, 2016 | 41.48 | 41.72 | 40.59 | 41.30 | 14,793,071 | +0.33(+0.81%) |
Jan 21, 2016 | 40.21 | 41.25 | 39.95 | 40.97 | 17,233,042 | +0.85(+2.12%) |
Jan 20, 2016 | 38.05 | 40.66 | 37.69 | 40.12 | 17,085,514 | +1.52(+3.93%) |
Jan 19, 2016 | 40.38 | 40.52 | 38.07 | 38.60 | 19,437,104 | -1.65(-4.10%) |
Jan 15, 2016 | 37.21 | 40.25 | 40.25 | 40.25 | 38,477,384 | +1.95(+5.10%) |
Jan 14, 2016 | 36.02 | 39.89 | 35.60 | 38.30 | 23,797,994 | +2.37(+6.60%) |
Jan 13, 2016 | 38.29 | 38.34 | 35.78 | 35.93 | 14,862,001 | -2.17(-5.69%) |
Jan 12, 2016 | 37.84 | 38.18 | 37.21 | 38.09 | 9,788,133 | +0.67(+1.78%) |
Jan 11, 2016 | 38.80 | 38.89 | 36.70 | 37.43 | 15,091,524 | -1.23(-3.18%) |
Jan 08, 2016 | 39.98 | 40.16 | 38.54 | 38.66 | 11,495,420 | -1.08(-2.73%) |
Jan 07, 2016 | 39.26 | 40.18 | 39.14 | 39.74 | 13,377,483 | -0.12(-0.30%) |
Jan 06, 2016 | 39.16 | 39.98 | 39.03 | 39.86 | 12,888,101 | +0.01(+0.02%) |
Jan 05, 2016 | 40.28 | 40.46 | 39.47 | 39.85 | 10,172,315 | -0.17(-0.42%) |