Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.42 | 42.21 | 41.23 | 41.83 | 4,072,546 | +0.56(+1.35%) |
Mar 30, 2016 | 41.52 | 41.55 | 40.52 | 41.28 | 5,434,314 | -0.93(-2.20%) |
Mar 29, 2016 | 41.84 | 42.27 | 41.83 | 42.21 | 2,753,073 | +0.25(+0.59%) |
Mar 28, 2016 | 41.88 | 42.12 | 41.60 | 41.96 | 2,323,278 | +0.14(+0.33%) |
Mar 24, 2016 | 41.67 | 41.82 | 41.82 | 41.82 | 1,827,253 | +0.03(+0.07%) |
Mar 23, 2016 | 41.88 | 42.01 | 41.69 | 41.79 | 1,829,948 | -0.08(-0.18%) |
Mar 22, 2016 | 41.76 | 41.93 | 41.38 | 41.86 | 1,743,423 | -0.15(-0.37%) |
Mar 21, 2016 | 41.78 | 42.07 | 41.49 | 42.02 | 1,305,187 | +0.20(+0.48%) |
Mar 18, 2016 | 42.19 | 42.19 | 41.64 | 41.82 | 3,193,278 | -0.19(-0.44%) |
Mar 17, 2016 | 41.28 | 42.17 | 41.05 | 42.00 | 2,814,156 | +0.72(+1.75%) |
Mar 16, 2016 | 40.88 | 41.34 | 40.87 | 41.28 | 1,419,987 | +0.13(+0.32%) |
Mar 15, 2016 | 40.75 | 41.21 | 40.59 | 41.15 | 1,705,158 | +0.09(+0.23%) |
Mar 14, 2016 | 40.82 | 41.13 | 40.69 | 41.06 | 1,690,507 | +0.05(+0.11%) |
Mar 11, 2016 | 40.65 | 41.10 | 40.28 | 41.01 | 2,314,842 | +0.84(+2.08%) |
Mar 10, 2016 | 40.50 | 40.85 | 39.84 | 40.18 | 2,001,695 | -0.19(-0.48%) |
Mar 09, 2016 | 40.52 | 40.56 | 40.24 | 40.37 | 1,851,851 | +0.06(+0.15%) |
Mar 08, 2016 | 40.20 | 40.65 | 40.16 | 40.31 | 1,848,692 | -0.43(-1.05%) |
Mar 07, 2016 | 40.47 | 40.90 | 40.28 | 40.73 | 2,211,351 | +0.01(+0.02%) |
Mar 04, 2016 | 40.69 | 40.89 | 40.29 | 40.73 | 2,011,199 | +0.10(+0.25%) |
Mar 03, 2016 | 40.39 | 40.65 | 40.14 | 40.63 | 2,670,013 | +0.19(+0.46%) |
Mar 02, 2016 | 40.59 | 40.64 | 40.22 | 40.44 | 2,986,884 | -0.31(-0.76%) |
Mar 01, 2016 | 40.20 | 40.75 | 40.13 | 40.75 | 2,550,858 | +0.95(+2.37%) |
Feb 29, 2016 | 40.00 | 40.34 | 39.79 | 39.80 | 2,736,034 | -0.22(-0.56%) |
Feb 26, 2016 | 40.66 | 40.66 | 39.93 | 40.03 | 2,153,621 | -0.36(-0.88%) |
Feb 25, 2016 | 40.04 | 40.40 | 39.80 | 40.39 | 1,824,253 | +0.40(+0.99%) |
Feb 24, 2016 | 39.50 | 40.02 | 39.24 | 39.99 | 2,067,342 | +0.16(+0.41%) |
Feb 23, 2016 | 39.90 | 40.32 | 39.78 | 39.83 | 2,223,429 | -0.39(-0.96%) |
Feb 22, 2016 | 39.94 | 40.23 | 39.77 | 40.21 | 3,367,391 | +0.52(+1.31%) |
Feb 19, 2016 | 39.25 | 39.73 | 39.08 | 39.70 | 3,077,232 | +0.31(+0.79%) |
Feb 18, 2016 | 39.01 | 39.52 | 38.92 | 39.39 | 3,257,060 | +0.19(+0.47%) |
Feb 17, 2016 | 38.77 | 39.31 | 38.77 | 39.20 | 3,218,146 | +0.48(+1.24%) |
Feb 16, 2016 | 37.67 | 38.78 | 37.67 | 38.72 | 3,675,961 | +0.81(+2.15%) |
Feb 12, 2016 | 37.43 | 37.91 | 37.91 | 37.91 | 4,067,521 | +0.93(+2.51%) |
Feb 11, 2016 | 35.70 | 37.29 | 35.69 | 36.98 | 6,767,639 | +0.60(+1.64%) |
Feb 10, 2016 | 36.59 | 37.02 | 36.27 | 36.38 | 3,423,017 | +0.24(+0.66%) |
Feb 09, 2016 | 35.92 | 36.47 | 35.90 | 36.14 | 4,211,433 | -0.12(-0.32%) |
Feb 08, 2016 | 35.88 | 36.36 | 35.50 | 36.26 | 5,085,521 | -0.18(-0.49%) |
Feb 05, 2016 | 37.16 | 37.31 | 36.19 | 36.43 | 4,776,198 | -0.70(-1.88%) |
Feb 04, 2016 | 37.00 | 37.57 | 36.67 | 37.13 | 3,898,077 | -0.12(-0.33%) |
Feb 03, 2016 | 37.55 | 37.69 | 36.71 | 37.26 | 6,370,617 | -0.19(-0.52%) |
Feb 02, 2016 | 37.02 | 37.46 | 36.64 | 37.45 | 8,992,950 | +0.00(+0.00%) |
Feb 01, 2016 | 36.97 | 37.53 | 36.72 | 37.45 | 4,473,315 | +0.38(+1.02%) |
Jan 29, 2016 | 36.26 | 37.07 | 36.14 | 37.07 | 5,360,305 | +1.11(+3.09%) |
Jan 28, 2016 | 36.55 | 36.55 | 35.78 | 35.96 | 3,662,184 | -0.13(-0.35%) |
Jan 27, 2016 | 36.62 | 36.85 | 35.91 | 36.09 | 3,359,541 | -0.54(-1.47%) |
Jan 26, 2016 | 36.64 | 36.85 | 36.41 | 36.62 | 2,591,189 | +0.23(+0.63%) |
Jan 25, 2016 | 36.88 | 36.96 | 36.31 | 36.39 | 2,728,687 | -0.60(-1.62%) |
Jan 22, 2016 | 36.99 | 37.49 | 36.74 | 36.99 | 5,275,758 | +0.61(+1.69%) |
Jan 21, 2016 | 36.03 | 36.70 | 35.50 | 36.38 | 5,785,454 | +0.57(+1.59%) |
Jan 20, 2016 | 35.99 | 36.26 | 35.13 | 35.81 | 5,493,402 | -0.65(-1.79%) |
Jan 19, 2016 | 36.38 | 36.57 | 36.06 | 36.46 | 5,290,979 | +0.61(+1.71%) |
Jan 15, 2016 | 35.36 | 35.85 | 35.85 | 35.85 | 4,405,376 | -0.48(-1.31%) |
Jan 14, 2016 | 35.82 | 36.60 | 35.68 | 36.32 | 3,760,798 | +0.72(+2.03%) |
Jan 13, 2016 | 36.64 | 36.65 | 35.57 | 35.60 | 5,177,965 | -0.83(-2.28%) |
Jan 12, 2016 | 36.59 | 36.59 | 35.92 | 36.43 | 6,783,286 | +0.03(+0.08%) |
Jan 11, 2016 | 36.59 | 36.78 | 36.02 | 36.40 | 6,877,773 | -0.11(-0.29%) |
Jan 08, 2016 | 37.25 | 37.44 | 36.42 | 36.51 | 7,074,989 | -0.67(-1.80%) |
Jan 07, 2016 | 37.18 | 37.89 | 36.68 | 37.18 | 9,891,886 | -1.80(-4.63%) |
Jan 06, 2016 | 39.06 | 39.28 | 38.91 | 38.98 | 3,288,178 | -0.56(-1.42%) |
Jan 05, 2016 | 39.82 | 39.93 | 39.34 | 39.54 | 3,807,840 | -0.03(-0.08%) |