Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.75 | 42.54 | 41.56 | 42.17 | 4,040,448 | +0.56(+1.35%) |
Mar 30, 2016 | 41.85 | 41.88 | 40.85 | 41.60 | 5,391,484 | -0.94(-2.20%) |
Mar 29, 2016 | 42.17 | 42.60 | 42.16 | 42.54 | 2,731,375 | +0.25(+0.59%) |
Mar 28, 2016 | 42.21 | 42.45 | 41.93 | 42.29 | 2,304,967 | +0.14(+0.33%) |
Mar 24, 2016 | 42.00 | 42.15 | 42.15 | 42.15 | 1,812,852 | +0.03(+0.07%) |
Mar 23, 2016 | 42.21 | 42.35 | 42.03 | 42.12 | 1,815,525 | -0.08(-0.19%) |
Mar 22, 2016 | 42.09 | 42.27 | 41.71 | 42.20 | 1,729,682 | -0.16(-0.37%) |
Mar 21, 2016 | 42.11 | 42.40 | 41.82 | 42.35 | 1,294,900 | +0.20(+0.48%) |
Mar 18, 2016 | 42.52 | 42.52 | 41.97 | 42.15 | 3,168,111 | -0.19(-0.44%) |
Mar 17, 2016 | 41.61 | 42.51 | 41.38 | 42.34 | 2,791,977 | +0.73(+1.74%) |
Mar 16, 2016 | 41.21 | 41.67 | 41.19 | 41.61 | 1,408,796 | +0.13(+0.32%) |
Mar 15, 2016 | 41.07 | 41.54 | 40.91 | 41.48 | 1,691,719 | +0.09(+0.23%) |
Mar 14, 2016 | 41.14 | 41.46 | 41.02 | 41.39 | 1,677,183 | +0.05(+0.11%) |
Mar 11, 2016 | 40.97 | 41.42 | 40.60 | 41.34 | 2,296,598 | +0.84(+2.08%) |
Mar 10, 2016 | 40.82 | 41.17 | 40.15 | 40.50 | 1,985,919 | -0.20(-0.48%) |
Mar 09, 2016 | 40.84 | 40.89 | 40.56 | 40.69 | 1,837,256 | +0.06(+0.15%) |
Mar 08, 2016 | 40.52 | 40.97 | 40.48 | 40.63 | 1,834,121 | -0.43(-1.05%) |
Mar 07, 2016 | 40.79 | 41.23 | 40.60 | 41.06 | 2,193,923 | +0.01(+0.02%) |
Mar 04, 2016 | 41.01 | 41.22 | 40.61 | 41.05 | 1,995,348 | +0.10(+0.25%) |
Mar 03, 2016 | 40.71 | 40.97 | 40.46 | 40.95 | 2,648,970 | +0.19(+0.46%) |
Mar 02, 2016 | 40.92 | 40.96 | 40.54 | 40.76 | 2,963,343 | -0.31(-0.76%) |
Mar 01, 2016 | 40.52 | 41.07 | 40.45 | 41.07 | 2,530,753 | +0.95(+2.37%) |
Feb 29, 2016 | 40.32 | 40.66 | 40.10 | 40.12 | 2,714,470 | -0.23(-0.56%) |
Feb 26, 2016 | 40.98 | 40.99 | 40.25 | 40.35 | 2,136,647 | -0.36(-0.88%) |
Feb 25, 2016 | 40.36 | 40.72 | 40.12 | 40.71 | 1,809,875 | +0.40(+0.99%) |
Feb 24, 2016 | 39.82 | 40.34 | 39.55 | 40.31 | 2,051,049 | +0.16(+0.41%) |
Feb 23, 2016 | 40.22 | 40.64 | 40.10 | 40.14 | 2,205,905 | -0.39(-0.96%) |
Feb 22, 2016 | 40.25 | 40.55 | 40.09 | 40.53 | 3,340,851 | +0.52(+1.31%) |
Feb 19, 2016 | 39.56 | 40.05 | 39.39 | 40.01 | 3,052,979 | +0.31(+0.79%) |
Feb 18, 2016 | 39.32 | 39.83 | 39.23 | 39.70 | 3,231,390 | +0.19(+0.47%) |
Feb 17, 2016 | 39.07 | 39.62 | 39.07 | 39.51 | 3,192,782 | +0.48(+1.24%) |
Feb 16, 2016 | 37.97 | 39.09 | 37.97 | 39.03 | 3,646,989 | +0.82(+2.15%) |
Feb 12, 2016 | 37.73 | 38.21 | 38.21 | 38.21 | 4,035,463 | +0.94(+2.51%) |
Feb 11, 2016 | 35.98 | 37.58 | 35.97 | 37.27 | 6,714,300 | +0.60(+1.64%) |
Feb 10, 2016 | 36.88 | 37.31 | 36.56 | 36.67 | 3,396,039 | +0.24(+0.66%) |
Feb 09, 2016 | 36.21 | 36.76 | 36.19 | 36.43 | 4,178,241 | -0.12(-0.32%) |
Feb 08, 2016 | 36.17 | 36.65 | 35.78 | 36.54 | 5,045,440 | -0.18(-0.49%) |
Feb 05, 2016 | 37.45 | 37.60 | 36.48 | 36.72 | 4,738,555 | -0.70(-1.88%) |
Feb 04, 2016 | 37.29 | 37.86 | 36.97 | 37.43 | 3,867,355 | -0.12(-0.33%) |
Feb 03, 2016 | 37.85 | 37.99 | 37.00 | 37.55 | 6,320,408 | -0.20(-0.52%) |
Feb 02, 2016 | 37.31 | 37.75 | 36.93 | 37.75 | 8,922,072 | +0.00(+0.00%) |
Feb 01, 2016 | 37.26 | 37.83 | 37.01 | 37.75 | 4,438,059 | +0.38(+1.02%) |
Jan 29, 2016 | 36.55 | 37.36 | 36.43 | 37.36 | 5,318,058 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.24 | 3,633,321 | -0.13(-0.35%) |
Jan 27, 2016 | 36.91 | 37.15 | 36.19 | 36.37 | 3,333,062 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.14 | 36.70 | 36.91 | 2,570,766 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.68 | 2,707,181 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.78 | 37.03 | 37.29 | 5,234,176 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,855 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.54 | 35.41 | 36.09 | 5,450,105 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,249,277 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.13 | 36.13 | 36.13 | 4,370,655 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.96 | 36.61 | 3,731,157 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.85 | 35.89 | 5,137,154 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.88 | 36.20 | 36.72 | 6,729,823 | +0.03(+0.08%) |
Jan 11, 2016 | 36.88 | 37.08 | 36.31 | 36.69 | 6,823,565 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.73 | 36.71 | 36.80 | 7,019,227 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,922 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,262 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.65 | 39.85 | 3,777,828 | -0.03(-0.08%) |