Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.42 | 42.20 | 41.23 | 41.83 | 4,072,841 | +0.56(+1.35%) |
Mar 30, 2016 | 41.51 | 41.55 | 40.52 | 41.27 | 5,434,708 | -0.93(-2.20%) |
Mar 29, 2016 | 41.84 | 42.26 | 41.82 | 42.20 | 2,753,273 | +0.25(+0.59%) |
Mar 28, 2016 | 41.88 | 42.12 | 41.60 | 41.95 | 2,323,446 | +0.14(+0.33%) |
Mar 24, 2016 | 41.67 | 41.81 | 41.81 | 41.81 | 1,827,386 | +0.03(+0.07%) |
Mar 23, 2016 | 41.88 | 42.01 | 41.69 | 41.78 | 1,830,080 | -0.08(-0.18%) |
Mar 22, 2016 | 41.75 | 41.93 | 41.38 | 41.86 | 1,743,549 | -0.15(-0.37%) |
Mar 21, 2016 | 41.78 | 42.06 | 41.49 | 42.02 | 1,305,281 | +0.20(+0.48%) |
Mar 18, 2016 | 42.19 | 42.19 | 41.64 | 41.81 | 3,193,510 | -0.19(-0.44%) |
Mar 17, 2016 | 41.28 | 42.17 | 41.05 | 42.00 | 2,814,360 | +0.72(+1.74%) |
Mar 16, 2016 | 40.88 | 41.34 | 40.86 | 41.28 | 1,420,090 | +0.13(+0.32%) |
Mar 15, 2016 | 40.75 | 41.21 | 40.58 | 41.15 | 1,705,281 | +0.09(+0.23%) |
Mar 14, 2016 | 40.82 | 41.13 | 40.69 | 41.06 | 1,690,629 | +0.05(+0.11%) |
Mar 11, 2016 | 40.65 | 41.09 | 40.27 | 41.01 | 2,315,010 | +0.84(+2.08%) |
Mar 10, 2016 | 40.50 | 40.85 | 39.83 | 40.17 | 2,001,840 | -0.19(-0.48%) |
Mar 09, 2016 | 40.51 | 40.56 | 40.23 | 40.37 | 1,851,985 | +0.06(+0.15%) |
Mar 08, 2016 | 40.20 | 40.65 | 40.16 | 40.30 | 1,848,825 | -0.43(-1.05%) |
Mar 07, 2016 | 40.47 | 40.90 | 40.27 | 40.73 | 2,211,511 | +0.01(+0.02%) |
Mar 04, 2016 | 40.68 | 40.89 | 40.29 | 40.72 | 2,011,344 | +0.10(+0.25%) |
Mar 03, 2016 | 40.39 | 40.65 | 40.13 | 40.62 | 2,670,207 | +0.19(+0.46%) |
Mar 02, 2016 | 40.59 | 40.64 | 40.22 | 40.44 | 2,987,100 | -0.31(-0.76%) |
Mar 01, 2016 | 40.20 | 40.75 | 40.13 | 40.75 | 2,551,043 | +0.94(+2.37%) |
Feb 29, 2016 | 39.99 | 40.34 | 39.79 | 39.80 | 2,736,232 | -0.22(-0.56%) |
Feb 26, 2016 | 40.65 | 40.66 | 39.93 | 40.03 | 2,153,777 | -0.36(-0.88%) |
Feb 25, 2016 | 40.04 | 40.40 | 39.80 | 40.38 | 1,824,385 | +0.40(+0.99%) |
Feb 24, 2016 | 39.50 | 40.02 | 39.24 | 39.99 | 2,067,492 | +0.16(+0.41%) |
Feb 23, 2016 | 39.90 | 40.32 | 39.78 | 39.82 | 2,223,590 | -0.39(-0.96%) |
Feb 22, 2016 | 39.93 | 40.23 | 39.77 | 40.21 | 3,367,635 | +0.52(+1.31%) |
Feb 19, 2016 | 39.24 | 39.73 | 39.07 | 39.69 | 3,077,454 | +0.31(+0.79%) |
Feb 18, 2016 | 39.00 | 39.51 | 38.92 | 39.38 | 3,257,296 | +0.19(+0.47%) |
Feb 17, 2016 | 38.76 | 39.31 | 38.76 | 39.20 | 3,218,379 | +0.48(+1.24%) |
Feb 16, 2016 | 37.66 | 38.78 | 37.66 | 38.72 | 3,676,227 | +0.81(+2.15%) |
Feb 12, 2016 | 37.43 | 37.90 | 37.90 | 37.90 | 4,067,816 | +0.93(+2.51%) |
Feb 11, 2016 | 35.70 | 37.28 | 35.69 | 36.97 | 6,768,129 | +0.60(+1.64%) |
Feb 10, 2016 | 36.59 | 37.01 | 36.27 | 36.38 | 3,423,265 | +0.24(+0.66%) |
Feb 09, 2016 | 35.92 | 36.46 | 35.90 | 36.14 | 4,211,738 | -0.12(-0.32%) |
Feb 08, 2016 | 35.88 | 36.35 | 35.50 | 36.25 | 5,085,889 | -0.18(-0.49%) |
Feb 05, 2016 | 37.15 | 37.30 | 36.19 | 36.43 | 4,776,544 | -0.70(-1.88%) |
Feb 04, 2016 | 37.00 | 37.56 | 36.67 | 37.13 | 3,898,359 | -0.12(-0.33%) |
Feb 03, 2016 | 37.55 | 37.69 | 36.71 | 37.25 | 6,371,079 | -0.19(-0.52%) |
Feb 02, 2016 | 37.01 | 37.45 | 36.63 | 37.45 | 8,993,601 | +0.00(+0.00%) |
Feb 01, 2016 | 36.97 | 37.52 | 36.72 | 37.45 | 4,473,639 | +0.38(+1.02%) |
Jan 29, 2016 | 36.26 | 37.07 | 36.14 | 37.07 | 5,360,693 | +1.11(+3.09%) |
Jan 28, 2016 | 36.55 | 36.55 | 35.78 | 35.96 | 3,662,449 | -0.13(-0.35%) |
Jan 27, 2016 | 36.62 | 36.85 | 35.90 | 36.08 | 3,359,783 | -0.54(-1.47%) |
Jan 26, 2016 | 36.64 | 36.85 | 36.41 | 36.62 | 2,591,376 | +0.23(+0.63%) |
Jan 25, 2016 | 36.87 | 36.96 | 36.31 | 36.39 | 2,728,884 | -0.60(-1.62%) |
Jan 22, 2016 | 36.99 | 37.48 | 36.74 | 36.99 | 5,276,139 | +0.61(+1.69%) |
Jan 21, 2016 | 36.03 | 36.70 | 35.49 | 36.38 | 5,785,872 | +0.57(+1.59%) |
Jan 20, 2016 | 35.98 | 36.25 | 35.12 | 35.81 | 5,493,798 | -0.65(-1.79%) |
Jan 19, 2016 | 36.38 | 36.57 | 36.06 | 36.46 | 5,291,361 | +0.61(+1.71%) |
Jan 15, 2016 | 35.36 | 35.85 | 35.85 | 35.85 | 4,405,695 | -0.48(-1.31%) |
Jan 14, 2016 | 35.81 | 36.60 | 35.68 | 36.32 | 3,761,069 | +0.72(+2.03%) |
Jan 13, 2016 | 36.64 | 36.64 | 35.57 | 35.60 | 5,178,339 | -0.83(-2.28%) |
Jan 12, 2016 | 36.58 | 36.59 | 35.91 | 36.43 | 6,783,776 | +0.03(+0.08%) |
Jan 11, 2016 | 36.59 | 36.78 | 36.02 | 36.40 | 6,878,269 | -0.11(-0.29%) |
Jan 08, 2016 | 37.24 | 37.43 | 36.42 | 36.51 | 7,075,500 | -0.67(-1.80%) |
Jan 07, 2016 | 37.18 | 37.89 | 36.67 | 37.17 | 9,892,600 | -1.80(-4.63%) |
Jan 06, 2016 | 39.06 | 39.28 | 38.91 | 38.98 | 3,288,416 | -0.56(-1.42%) |
Jan 05, 2016 | 39.82 | 39.93 | 39.34 | 39.54 | 3,808,115 | -0.03(-0.08%) |