Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.54 | 35.95 | 35.54 | 35.86 | 7,228,437 | +0.43(+1.21%) |
Mar 30, 2016 | 35.75 | 35.76 | 35.41 | 35.43 | 4,239,906 | -0.26(-0.73%) |
Mar 29, 2016 | 35.24 | 35.77 | 34.85 | 35.69 | 7,563,016 | +0.53(+1.51%) |
Mar 28, 2016 | 35.27 | 35.49 | 34.95 | 35.16 | 4,532,635 | -0.15(-0.42%) |
Mar 24, 2016 | 34.72 | 35.31 | 35.31 | 35.31 | 6,011,200 | +0.59(+1.70%) |
Mar 23, 2016 | 34.98 | 35.50 | 34.51 | 34.72 | 11,565,110 | -0.28(-0.80%) |
Mar 22, 2016 | 34.85 | 35.20 | 34.63 | 35.00 | 3,895,816 | +0.12(+0.34%) |
Mar 21, 2016 | 34.75 | 35.08 | 34.67 | 34.88 | 5,840,400 | +0.04(+0.11%) |
Mar 18, 2016 | 34.98 | 35.11 | 34.66 | 34.84 | 10,125,264 | -0.07(-0.20%) |
Mar 17, 2016 | 34.86 | 35.00 | 34.55 | 34.91 | 5,451,458 | +0.13(+0.37%) |
Mar 16, 2016 | 34.39 | 34.84 | 34.04 | 34.78 | 4,999,251 | +0.28(+0.81%) |
Mar 15, 2016 | 34.51 | 34.75 | 34.27 | 34.50 | 5,020,860 | -0.15(-0.43%) |
Mar 14, 2016 | 34.67 | 34.87 | 34.49 | 34.65 | 4,753,028 | -0.08(-0.23%) |
Mar 11, 2016 | 34.93 | 34.98 | 34.44 | 34.73 | 5,709,869 | +0.00(+0.00%) |
Mar 10, 2016 | 34.25 | 34.85 | 34.11 | 34.73 | 7,670,843 | +0.56(+1.64%) |
Mar 09, 2016 | 34.07 | 34.36 | 33.95 | 34.17 | 7,158,600 | -0.06(-0.18%) |
Mar 08, 2016 | 33.90 | 34.32 | 33.39 | 34.23 | 8,925,782 | +0.31(+0.91%) |
Mar 07, 2016 | 33.48 | 34.04 | 33.30 | 33.92 | 6,904,563 | +0.56(+1.68%) |
Mar 04, 2016 | 32.86 | 33.55 | 32.72 | 33.36 | 8,438,621 | +0.28(+0.85%) |
Mar 03, 2016 | 32.37 | 33.10 | 32.02 | 33.08 | 9,165,415 | +0.76(+2.35%) |
Mar 02, 2016 | 31.61 | 32.35 | 30.87 | 32.32 | 7,379,153 | +0.55(+1.73%) |
Mar 01, 2016 | 31.77 | 31.96 | 31.20 | 31.77 | 9,942,029 | +0.28(+0.89%) |
Feb 29, 2016 | 31.73 | 32.14 | 31.45 | 31.49 | 9,700,923 | -0.24(-0.76%) |
Feb 26, 2016 | 31.86 | 32.14 | 31.16 | 31.73 | 12,901,075 | -0.25(-0.78%) |
Feb 25, 2016 | 31.74 | 31.98 | 31.56 | 31.98 | 6,092,633 | +0.23(+0.72%) |
Feb 24, 2016 | 31.20 | 31.85 | 31.08 | 31.75 | 8,638,989 | +0.56(+1.80%) |
Feb 23, 2016 | 31.09 | 31.62 | 31.00 | 31.19 | 8,699,512 | -0.50(-1.58%) |
Feb 22, 2016 | 31.49 | 31.73 | 31.22 | 31.69 | 6,907,404 | +0.45(+1.44%) |
Feb 19, 2016 | 31.32 | 31.36 | 30.94 | 31.24 | 7,164,042 | -0.21(-0.67%) |
Feb 18, 2016 | 31.10 | 31.64 | 31.06 | 31.45 | 7,687,226 | +0.36(+1.16%) |
Feb 17, 2016 | 31.13 | 31.28 | 30.74 | 31.09 | 7,477,447 | +0.07(+0.23%) |
Feb 16, 2016 | 30.79 | 31.14 | 30.45 | 31.02 | 9,252,544 | +0.56(+1.84%) |
Feb 12, 2016 | 30.30 | 30.46 | 30.46 | 30.46 | 8,523,700 | +0.15(+0.49%) |
Feb 11, 2016 | 30.78 | 31.08 | 30.00 | 30.31 | 9,973,364 | -0.81(-2.60%) |
Feb 10, 2016 | 31.00 | 31.42 | 30.55 | 31.12 | 11,042,993 | -0.82(-2.57%) |
Feb 09, 2016 | 32.11 | 32.40 | 31.91 | 31.94 | 9,552,933 | -0.42(-1.30%) |
Feb 08, 2016 | 32.76 | 33.12 | 32.11 | 32.36 | 10,060,630 | -0.54(-1.64%) |
Feb 05, 2016 | 32.46 | 32.95 | 32.04 | 32.90 | 10,945,447 | +0.65(+2.02%) |
Feb 04, 2016 | 31.66 | 32.42 | 31.61 | 32.25 | 14,215,689 | +0.64(+2.02%) |
Feb 03, 2016 | 30.24 | 31.73 | 30.15 | 31.61 | 15,097,112 | +1.47(+4.88%) |
Feb 02, 2016 | 29.70 | 30.16 | 29.41 | 30.14 | 9,864,576 | +0.14(+0.47%) |
Feb 01, 2016 | 29.40 | 30.11 | 29.26 | 30.00 | 9,484,163 | +0.43(+1.45%) |
Jan 29, 2016 | 29.00 | 29.67 | 28.96 | 29.57 | 11,951,169 | +0.86(+3.00%) |
Jan 28, 2016 | 28.06 | 28.93 | 27.85 | 28.71 | 6,801,609 | +0.66(+2.35%) |
Jan 27, 2016 | 27.97 | 28.42 | 27.64 | 28.05 | 6,106,632 | +0.21(+0.75%) |
Jan 26, 2016 | 27.24 | 28.00 | 27.22 | 27.84 | 6,930,176 | +0.68(+2.50%) |
Jan 25, 2016 | 28.00 | 28.10 | 27.14 | 27.16 | 8,437,051 | -0.87(-3.10%) |
Jan 22, 2016 | 27.51 | 28.09 | 27.46 | 28.03 | 7,102,640 | +0.61(+2.22%) |
Jan 21, 2016 | 26.88 | 27.53 | 26.58 | 27.42 | 9,040,001 | +0.64(+2.39%) |
Jan 20, 2016 | 27.41 | 27.45 | 26.26 | 26.78 | 10,755,055 | -0.86(-3.11%) |
Jan 19, 2016 | 27.63 | 27.92 | 27.46 | 27.64 | 8,888,294 | +0.18(+0.66%) |
Jan 15, 2016 | 27.36 | 27.46 | 27.46 | 27.46 | 10,234,500 | -0.45(-1.61%) |
Jan 14, 2016 | 27.53 | 28.10 | 27.18 | 27.91 | 9,442,114 | +0.37(+1.34%) |
Jan 13, 2016 | 27.96 | 28.16 | 27.35 | 27.54 | 8,057,748 | -0.40(-1.43%) |
Jan 12, 2016 | 28.18 | 28.18 | 27.57 | 27.94 | 6,826,973 | -0.12(-0.43%) |
Jan 11, 2016 | 27.95 | 28.36 | 27.82 | 28.06 | 8,189,694 | +0.24(+0.86%) |
Jan 08, 2016 | 27.90 | 27.98 | 27.45 | 27.82 | 7,965,873 | -0.02(-0.07%) |
Jan 07, 2016 | 27.82 | 28.19 | 27.67 | 27.84 | 5,509,413 | -0.35(-1.24%) |
Jan 06, 2016 | 27.89 | 28.28 | 27.76 | 28.19 | 6,714,469 | +0.03(+0.11%) |
Jan 05, 2016 | 27.88 | 28.19 | 27.42 | 28.16 | 5,588,320 | +0.19(+0.68%) |