Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.67 | 38.75 | 38.43 | 38.48 | 3,916,921 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.13 | 38.47 | 38.67 | 2,749,928 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,516,097 | -0.03(-0.07%) |
Mar 28, 2016 | 38.17 | 38.76 | 38.08 | 38.58 | 2,816,752 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.06 | 38.06 | 38.06 | 3,797,781 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.42 | 38.09 | 38.30 | 3,101,405 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,766 | +0.34(+0.90%) |
Mar 21, 2016 | 38.12 | 38.37 | 37.64 | 37.91 | 3,205,122 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.77 | 37.98 | 38.34 | 6,403,565 | -0.18(-0.48%) |
Mar 17, 2016 | 37.67 | 38.65 | 37.41 | 38.52 | 3,642,093 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.78 | 37.04 | 37.66 | 3,323,343 | +0.38(+1.01%) |
Mar 15, 2016 | 37.00 | 37.29 | 36.85 | 37.28 | 2,395,191 | -0.01(-0.02%) |
Mar 14, 2016 | 37.11 | 37.57 | 36.39 | 37.29 | 3,457,237 | -0.05(-0.13%) |
Mar 11, 2016 | 36.86 | 37.36 | 36.76 | 37.34 | 2,867,971 | +0.89(+2.45%) |
Mar 10, 2016 | 36.16 | 36.57 | 35.72 | 36.44 | 3,782,121 | +0.36(+1.00%) |
Mar 09, 2016 | 36.15 | 36.34 | 35.74 | 36.09 | 2,598,691 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.91 | 36.13 | 3,321,137 | -0.51(-1.39%) |
Mar 07, 2016 | 36.21 | 36.81 | 36.18 | 36.64 | 2,653,895 | +0.09(+0.25%) |
Mar 04, 2016 | 36.31 | 36.86 | 36.14 | 36.54 | 3,075,514 | +0.32(+0.88%) |
Mar 03, 2016 | 36.24 | 36.39 | 35.90 | 36.23 | 3,367,580 | -0.02(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.25 | 2,993,507 | +0.02(+0.07%) |
Mar 01, 2016 | 35.32 | 36.27 | 35.28 | 36.23 | 3,353,370 | +1.22(+3.49%) |
Feb 29, 2016 | 35.47 | 35.59 | 35.00 | 35.01 | 3,305,329 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.01 | 35.40 | 35.60 | 2,869,643 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.51 | 34.87 | 35.51 | 2,154,097 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.82 | 2,018,329 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.52 | 34.67 | 2,147,498 | -0.65(-1.84%) |
Feb 22, 2016 | 34.72 | 35.34 | 34.99 | 35.32 | 2,277,997 | +0.60(+1.72%) |
Feb 19, 2016 | 34.59 | 34.82 | 34.39 | 34.72 | 2,242,767 | +0.01(+0.02%) |
Feb 18, 2016 | 34.82 | 34.90 | 34.53 | 34.72 | 2,198,795 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.97 | 34.52 | 34.83 | 3,280,404 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,337,177 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.90 | 33.90 | 33.90 | 3,668,637 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,653 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.80 | 33.01 | 33.03 | 3,839,337 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.47 | 32.36 | 33.24 | 5,866,483 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.44 | 32.90 | 5,550,431 | -0.79(-2.34%) |
Feb 05, 2016 | 33.88 | 35.16 | 33.60 | 33.69 | 7,417,484 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.72 | 33.08 | 7,466,444 | +0.71(+2.21%) |
Feb 03, 2016 | 32.86 | 32.98 | 31.64 | 32.36 | 4,009,217 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.72 | 32.35 | 32.60 | 3,768,554 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.15 | 2,840,510 | -0.24(-0.72%) |
Jan 29, 2016 | 32.56 | 33.40 | 32.41 | 33.39 | 5,088,154 | +1.06(+3.29%) |
Jan 28, 2016 | 32.45 | 32.48 | 31.89 | 32.33 | 2,327,002 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.82 | 32.04 | 4,061,915 | -0.04(-0.13%) |
Jan 26, 2016 | 31.61 | 32.27 | 31.61 | 32.08 | 3,431,960 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.26 | 31.22 | 31.27 | 3,826,854 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.35 | 31.86 | 32.17 | 3,686,226 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.08 | 31.61 | 4,412,377 | +0.13(+0.42%) |
Jan 20, 2016 | 31.93 | 31.96 | 30.37 | 31.47 | 7,314,861 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.27 | 32.50 | 4,868,796 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,882,814 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.45 | 3,659,539 | +0.13(+0.40%) |
Jan 13, 2016 | 34.91 | 34.91 | 33.27 | 33.32 | 4,277,103 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.47 | 33.83 | 34.38 | 3,456,711 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.19 | 33.51 | 34.01 | 4,123,784 | +0.22(+0.66%) |
Jan 08, 2016 | 34.52 | 34.61 | 33.72 | 33.78 | 3,590,454 | -0.46(-1.33%) |
Jan 07, 2016 | 34.30 | 34.78 | 34.08 | 34.24 | 4,242,902 | -0.86(-2.46%) |
Jan 06, 2016 | 35.31 | 35.55 | 34.85 | 35.11 | 3,673,770 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.22 | 35.41 | 36.04 | 4,038,191 | +0.57(+1.59%) |