Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.41 | 41.53 | 41.18 | 41.44 | 2,100,225 | +0.03(+0.07%) |
Mar 30, 2016 | 41.59 | 41.59 | 41.17 | 41.41 | 1,115,970 | -0.08(-0.18%) |
Mar 29, 2016 | 41.35 | 41.59 | 41.06 | 41.49 | 1,193,221 | +0.14(+0.34%) |
Mar 28, 2016 | 41.28 | 41.46 | 41.11 | 41.35 | 1,012,661 | +0.24(+0.58%) |
Mar 24, 2016 | 41.19 | 41.11 | 41.11 | 41.11 | 3,097,150 | -0.05(-0.13%) |
Mar 23, 2016 | 41.19 | 41.58 | 41.08 | 41.17 | 1,348,906 | +0.04(+0.10%) |
Mar 22, 2016 | 41.32 | 41.34 | 41.04 | 41.13 | 1,477,812 | -0.23(-0.57%) |
Mar 21, 2016 | 41.18 | 41.55 | 40.82 | 41.36 | 1,200,285 | +0.12(+0.29%) |
Mar 18, 2016 | 41.36 | 41.54 | 40.97 | 41.24 | 2,814,140 | -0.12(-0.28%) |
Mar 17, 2016 | 41.22 | 41.55 | 41.07 | 41.36 | 1,611,178 | +0.04(+0.10%) |
Mar 16, 2016 | 40.98 | 41.52 | 40.88 | 41.32 | 1,519,469 | +0.18(+0.43%) |
Mar 15, 2016 | 40.52 | 41.21 | 40.47 | 41.14 | 2,053,056 | +0.41(+1.00%) |
Mar 14, 2016 | 40.99 | 41.13 | 40.61 | 40.73 | 1,461,230 | -0.17(-0.42%) |
Mar 11, 2016 | 40.87 | 40.93 | 40.48 | 40.90 | 1,298,398 | +0.31(+0.75%) |
Mar 10, 2016 | 40.69 | 40.79 | 40.18 | 40.60 | 1,657,375 | +0.06(+0.14%) |
Mar 09, 2016 | 41.03 | 41.31 | 40.43 | 40.54 | 2,388,340 | -0.34(-0.84%) |
Mar 08, 2016 | 40.73 | 41.33 | 40.52 | 40.88 | 1,901,597 | +0.13(+0.31%) |
Mar 07, 2016 | 41.02 | 41.15 | 40.52 | 40.75 | 2,410,174 | -0.51(-1.23%) |
Mar 04, 2016 | 41.06 | 41.21 | 40.90 | 41.26 | 1,340,736 | +0.01(+0.03%) |
Mar 03, 2016 | 41.09 | 41.25 | 40.74 | 41.25 | 1,788,005 | +0.18(+0.44%) |
Mar 02, 2016 | 40.75 | 41.08 | 40.48 | 41.07 | 1,631,900 | +0.17(+0.41%) |
Mar 01, 2016 | 41.00 | 41.27 | 40.79 | 40.90 | 2,138,601 | +0.10(+0.24%) |
Feb 29, 2016 | 41.09 | 41.49 | 40.69 | 40.80 | 2,573,953 | -0.42(-1.03%) |
Feb 26, 2016 | 41.50 | 41.68 | 40.91 | 41.23 | 2,008,796 | -0.23(-0.55%) |
Feb 25, 2016 | 41.27 | 41.54 | 41.06 | 41.46 | 2,206,775 | +0.27(+0.64%) |
Feb 24, 2016 | 40.60 | 41.22 | 40.60 | 41.19 | 2,217,598 | +0.31(+0.77%) |
Feb 23, 2016 | 40.43 | 40.98 | 40.40 | 40.88 | 1,534,693 | +0.34(+0.83%) |
Feb 22, 2016 | 40.53 | 40.72 | 40.31 | 40.54 | 1,625,447 | +0.34(+0.85%) |
Feb 19, 2016 | 40.03 | 40.39 | 39.74 | 40.20 | 4,643,345 | -0.04(-0.11%) |
Feb 18, 2016 | 40.46 | 40.46 | 40.08 | 40.24 | 3,115,016 | -0.17(-0.41%) |
Feb 17, 2016 | 40.31 | 40.59 | 40.17 | 40.41 | 2,691,858 | +0.11(+0.27%) |
Feb 16, 2016 | 40.01 | 40.34 | 39.58 | 40.30 | 2,593,267 | +0.48(+1.20%) |
Feb 12, 2016 | 39.20 | 39.82 | 39.82 | 39.82 | 4,290,723 | +0.88(+2.26%) |
Feb 11, 2016 | 38.93 | 39.21 | 38.14 | 38.94 | 3,167,912 | -0.65(-1.64%) |
Feb 10, 2016 | 39.71 | 40.00 | 39.52 | 39.59 | 2,190,363 | -0.03(-0.08%) |
Feb 09, 2016 | 38.79 | 39.78 | 38.78 | 39.62 | 3,111,377 | +0.56(+1.42%) |
Feb 08, 2016 | 38.32 | 39.17 | 38.15 | 39.07 | 3,370,501 | +0.16(+0.40%) |
Feb 05, 2016 | 38.73 | 39.12 | 38.46 | 38.91 | 3,176,049 | +0.07(+0.18%) |
Feb 04, 2016 | 38.96 | 39.24 | 38.50 | 38.84 | 3,055,987 | -0.15(-0.38%) |
Feb 03, 2016 | 38.62 | 39.09 | 38.21 | 38.99 | 3,892,071 | +0.58(+1.50%) |
Feb 02, 2016 | 37.71 | 38.51 | 37.50 | 38.41 | 5,174,309 | +0.32(+0.83%) |
Feb 01, 2016 | 37.41 | 38.11 | 37.30 | 38.09 | 4,042,651 | +0.48(+1.27%) |
Jan 29, 2016 | 36.55 | 37.62 | 36.45 | 37.61 | 3,244,224 | +1.08(+2.95%) |
Jan 28, 2016 | 36.22 | 36.69 | 35.97 | 36.53 | 2,251,510 | +0.48(+1.34%) |
Jan 27, 2016 | 36.03 | 36.56 | 35.83 | 36.05 | 1,925,057 | +0.09(+0.25%) |
Jan 26, 2016 | 35.79 | 36.15 | 35.60 | 35.96 | 2,589,329 | +0.39(+1.08%) |
Jan 25, 2016 | 35.98 | 36.08 | 35.50 | 35.58 | 2,307,173 | -0.73(-2.00%) |
Jan 22, 2016 | 35.82 | 36.41 | 35.54 | 36.30 | 2,589,173 | +0.83(+2.35%) |
Jan 21, 2016 | 35.12 | 35.73 | 34.84 | 35.47 | 2,311,389 | +0.31(+0.88%) |
Jan 20, 2016 | 34.93 | 35.28 | 34.41 | 35.16 | 2,660,355 | -0.20(-0.56%) |
Jan 19, 2016 | 35.58 | 35.88 | 35.15 | 35.36 | 2,425,779 | +0.01(+0.04%) |
Jan 15, 2016 | 34.48 | 35.34 | 35.34 | 35.34 | 8,074,242 | +0.31(+0.89%) |
Jan 14, 2016 | 35.40 | 35.67 | 34.98 | 35.03 | 3,647,568 | -0.19(-0.53%) |
Jan 13, 2016 | 36.78 | 37.06 | 35.14 | 35.22 | 6,605,777 | -2.27(-6.07%) |
Jan 12, 2016 | 37.26 | 37.53 | 37.06 | 37.49 | 3,247,757 | +0.50(+1.34%) |
Jan 11, 2016 | 36.83 | 37.14 | 36.45 | 36.99 | 3,361,097 | +0.25(+0.68%) |
Jan 08, 2016 | 36.49 | 37.19 | 36.30 | 36.74 | 4,696,483 | +0.44(+1.21%) |
Jan 07, 2016 | 36.36 | 36.66 | 36.10 | 36.31 | 2,974,925 | -0.60(-1.61%) |
Jan 06, 2016 | 36.78 | 37.22 | 36.55 | 36.90 | 4,589,155 | -0.17(-0.47%) |
Jan 05, 2016 | 37.37 | 37.56 | 36.89 | 37.08 | 3,263,591 | -0.32(-0.85%) |