Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.50 | 38.58 | 38.26 | 38.31 | 3,934,225 | -0.19(-0.50%) |
Mar 30, 2016 | 38.60 | 38.96 | 38.30 | 38.50 | 2,762,077 | +0.12(+0.30%) |
Mar 29, 2016 | 38.34 | 38.40 | 37.94 | 38.39 | 3,531,630 | -0.02(-0.06%) |
Mar 28, 2016 | 38.01 | 38.59 | 37.91 | 38.41 | 2,829,196 | +0.52(+1.36%) |
Mar 24, 2016 | 37.78 | 37.90 | 37.90 | 37.90 | 3,814,559 | -0.23(-0.61%) |
Mar 23, 2016 | 38.10 | 38.25 | 37.92 | 38.13 | 3,115,106 | +0.05(+0.13%) |
Mar 22, 2016 | 37.63 | 38.24 | 37.44 | 38.08 | 2,886,461 | +0.34(+0.90%) |
Mar 21, 2016 | 37.96 | 38.20 | 37.47 | 37.74 | 3,219,281 | -0.43(-1.13%) |
Mar 18, 2016 | 38.44 | 38.60 | 37.81 | 38.17 | 6,431,855 | -0.18(-0.48%) |
Mar 17, 2016 | 37.51 | 38.48 | 37.24 | 38.35 | 3,658,183 | +0.86(+2.31%) |
Mar 16, 2016 | 37.02 | 37.61 | 36.87 | 37.49 | 3,338,025 | +0.37(+1.01%) |
Mar 15, 2016 | 36.84 | 37.12 | 36.69 | 37.12 | 2,405,772 | -0.01(-0.02%) |
Mar 14, 2016 | 36.95 | 37.41 | 36.23 | 37.12 | 3,472,510 | -0.05(-0.13%) |
Mar 11, 2016 | 36.70 | 37.20 | 36.60 | 37.17 | 2,880,641 | +0.89(+2.45%) |
Mar 10, 2016 | 36.00 | 36.41 | 35.56 | 36.28 | 3,798,830 | +0.36(+1.00%) |
Mar 09, 2016 | 35.99 | 36.18 | 35.59 | 35.93 | 2,610,172 | -0.04(-0.12%) |
Mar 08, 2016 | 36.01 | 36.38 | 35.76 | 35.97 | 3,335,809 | -0.51(-1.39%) |
Mar 07, 2016 | 36.05 | 36.65 | 36.02 | 36.48 | 2,665,620 | +0.09(+0.25%) |
Mar 04, 2016 | 36.15 | 36.70 | 35.98 | 36.38 | 3,089,101 | +0.32(+0.88%) |
Mar 03, 2016 | 36.08 | 36.23 | 35.74 | 36.07 | 3,382,457 | -0.02(-0.07%) |
Mar 02, 2016 | 36.07 | 36.32 | 35.88 | 36.09 | 3,006,731 | +0.02(+0.07%) |
Mar 01, 2016 | 35.17 | 36.11 | 35.12 | 36.07 | 3,368,184 | +1.22(+3.49%) |
Feb 29, 2016 | 35.32 | 35.43 | 34.84 | 34.85 | 3,319,931 | -0.59(-1.66%) |
Feb 26, 2016 | 35.63 | 35.85 | 35.24 | 35.44 | 2,882,320 | +0.08(+0.23%) |
Feb 25, 2016 | 34.85 | 35.36 | 34.72 | 35.36 | 2,163,614 | +0.69(+1.98%) |
Feb 24, 2016 | 34.12 | 34.79 | 33.91 | 34.67 | 2,027,245 | +0.15(+0.43%) |
Feb 23, 2016 | 34.99 | 35.08 | 34.37 | 34.52 | 2,156,985 | -0.65(-1.84%) |
Feb 22, 2016 | 34.57 | 35.18 | 34.84 | 35.17 | 2,288,061 | +0.60(+1.72%) |
Feb 19, 2016 | 34.44 | 34.67 | 34.24 | 34.57 | 2,252,675 | +0.01(+0.02%) |
Feb 18, 2016 | 34.67 | 34.74 | 34.38 | 34.56 | 2,208,508 | -0.12(-0.33%) |
Feb 17, 2016 | 34.45 | 34.82 | 34.37 | 34.68 | 3,294,896 | +0.61(+1.80%) |
Feb 16, 2016 | 34.30 | 34.40 | 33.62 | 34.07 | 3,351,920 | +0.31(+0.93%) |
Feb 12, 2016 | 32.63 | 33.75 | 33.75 | 33.75 | 3,684,844 | +1.79(+5.59%) |
Feb 11, 2016 | 31.82 | 32.29 | 31.76 | 31.96 | 4,355,811 | -0.92(-2.79%) |
Feb 10, 2016 | 33.26 | 33.65 | 32.87 | 32.88 | 3,856,299 | -0.22(-0.65%) |
Feb 09, 2016 | 32.30 | 33.33 | 32.22 | 33.10 | 5,892,399 | +0.34(+1.04%) |
Feb 08, 2016 | 33.08 | 33.09 | 32.30 | 32.76 | 5,574,952 | -0.79(-2.34%) |
Feb 05, 2016 | 33.73 | 35.00 | 33.45 | 33.54 | 7,450,252 | +0.61(+1.86%) |
Feb 04, 2016 | 32.06 | 32.94 | 31.58 | 32.93 | 7,499,429 | +0.71(+2.21%) |
Feb 03, 2016 | 32.72 | 32.83 | 31.50 | 32.22 | 4,026,929 | -0.23(-0.71%) |
Feb 02, 2016 | 32.54 | 32.58 | 32.20 | 32.45 | 3,785,203 | -0.55(-1.68%) |
Feb 01, 2016 | 32.99 | 33.18 | 32.77 | 33.01 | 2,853,059 | -0.24(-0.72%) |
Jan 29, 2016 | 32.42 | 33.25 | 32.27 | 33.25 | 5,110,632 | +1.06(+3.29%) |
Jan 28, 2016 | 32.31 | 32.34 | 31.75 | 32.19 | 2,337,282 | +0.29(+0.91%) |
Jan 27, 2016 | 31.90 | 32.64 | 31.68 | 31.90 | 4,079,860 | -0.04(-0.13%) |
Jan 26, 2016 | 31.48 | 32.13 | 31.48 | 31.94 | 3,447,121 | +0.80(+2.58%) |
Jan 25, 2016 | 31.99 | 32.12 | 31.09 | 31.14 | 3,843,760 | -0.89(-2.79%) |
Jan 22, 2016 | 32.06 | 32.21 | 31.72 | 32.03 | 3,702,510 | +0.56(+1.79%) |
Jan 21, 2016 | 31.38 | 32.04 | 30.95 | 31.47 | 4,431,869 | +0.13(+0.42%) |
Jan 20, 2016 | 31.79 | 31.82 | 30.23 | 31.34 | 7,347,176 | -1.03(-3.17%) |
Jan 19, 2016 | 32.68 | 32.82 | 32.13 | 32.36 | 4,890,305 | +0.02(+0.08%) |
Jan 15, 2016 | 32.34 | 32.34 | 32.34 | 32.34 | 5,908,803 | -0.97(-2.91%) |
Jan 14, 2016 | 33.27 | 33.63 | 32.88 | 33.30 | 3,675,706 | +0.13(+0.40%) |
Jan 13, 2016 | 34.76 | 34.76 | 33.12 | 33.17 | 4,295,998 | -1.06(-3.09%) |
Jan 12, 2016 | 34.21 | 34.32 | 33.68 | 34.23 | 3,471,982 | +0.37(+1.10%) |
Jan 11, 2016 | 33.88 | 34.04 | 33.36 | 33.86 | 4,142,002 | +0.22(+0.66%) |
Jan 08, 2016 | 34.37 | 34.45 | 33.57 | 33.64 | 3,606,315 | -0.46(-1.33%) |
Jan 07, 2016 | 34.15 | 34.63 | 33.93 | 34.09 | 4,261,646 | -0.86(-2.46%) |
Jan 06, 2016 | 35.16 | 35.39 | 34.69 | 34.95 | 3,690,000 | -0.94(-2.61%) |
Jan 05, 2016 | 35.39 | 36.06 | 35.26 | 35.89 | 4,056,031 | +0.56(+1.59%) |