Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.30 | 41.42 | 41.07 | 41.33 | 2,105,802 | +0.03(+0.07%) |
Mar 30, 2016 | 41.48 | 41.48 | 41.06 | 41.31 | 1,118,933 | -0.08(-0.18%) |
Mar 29, 2016 | 41.24 | 41.48 | 40.95 | 41.38 | 1,196,389 | +0.14(+0.34%) |
Mar 28, 2016 | 41.17 | 41.35 | 41.00 | 41.24 | 1,015,350 | +0.24(+0.58%) |
Mar 24, 2016 | 41.08 | 41.00 | 41.00 | 41.00 | 3,105,373 | -0.05(-0.13%) |
Mar 23, 2016 | 41.08 | 41.47 | 40.97 | 41.06 | 1,352,487 | +0.04(+0.10%) |
Mar 22, 2016 | 41.21 | 41.23 | 40.93 | 41.02 | 1,481,736 | -0.23(-0.57%) |
Mar 21, 2016 | 41.07 | 41.44 | 40.71 | 41.25 | 1,203,472 | +0.12(+0.29%) |
Mar 18, 2016 | 41.25 | 41.43 | 40.86 | 41.13 | 2,821,612 | -0.12(-0.28%) |
Mar 17, 2016 | 41.11 | 41.44 | 40.96 | 41.25 | 1,615,456 | +0.04(+0.10%) |
Mar 16, 2016 | 40.87 | 41.41 | 40.77 | 41.21 | 1,523,504 | +0.17(+0.43%) |
Mar 15, 2016 | 40.41 | 41.10 | 40.36 | 41.03 | 2,058,507 | +0.41(+1.00%) |
Mar 14, 2016 | 40.88 | 41.02 | 40.51 | 40.62 | 1,465,110 | -0.17(-0.42%) |
Mar 11, 2016 | 40.76 | 40.82 | 40.37 | 40.79 | 1,301,846 | +0.30(+0.75%) |
Mar 10, 2016 | 40.58 | 40.68 | 40.07 | 40.49 | 1,661,776 | +0.06(+0.14%) |
Mar 09, 2016 | 40.92 | 41.20 | 40.33 | 40.43 | 2,394,681 | -0.34(-0.84%) |
Mar 08, 2016 | 40.62 | 41.22 | 40.41 | 40.77 | 1,906,646 | +0.13(+0.31%) |
Mar 07, 2016 | 40.91 | 41.05 | 40.41 | 40.65 | 2,416,573 | -0.51(-1.23%) |
Mar 04, 2016 | 40.95 | 41.10 | 40.79 | 41.15 | 1,344,296 | +0.01(+0.03%) |
Mar 03, 2016 | 40.98 | 41.14 | 40.63 | 41.14 | 1,792,753 | +0.18(+0.44%) |
Mar 02, 2016 | 40.64 | 40.97 | 40.37 | 40.96 | 1,636,233 | +0.17(+0.41%) |
Mar 01, 2016 | 40.89 | 41.16 | 40.68 | 40.79 | 2,144,280 | +0.10(+0.24%) |
Feb 29, 2016 | 40.98 | 41.38 | 40.58 | 40.70 | 2,580,787 | -0.42(-1.03%) |
Feb 26, 2016 | 41.39 | 41.57 | 40.80 | 41.12 | 2,014,130 | -0.23(-0.55%) |
Feb 25, 2016 | 41.16 | 41.43 | 40.95 | 41.35 | 2,212,634 | +0.26(+0.64%) |
Feb 24, 2016 | 40.49 | 41.11 | 40.49 | 41.08 | 2,223,486 | +0.31(+0.77%) |
Feb 23, 2016 | 40.32 | 40.87 | 40.29 | 40.77 | 1,538,768 | +0.34(+0.83%) |
Feb 22, 2016 | 40.42 | 40.61 | 40.20 | 40.43 | 1,629,763 | +0.34(+0.85%) |
Feb 19, 2016 | 39.92 | 40.28 | 39.64 | 40.09 | 4,655,674 | -0.04(-0.11%) |
Feb 18, 2016 | 40.35 | 40.35 | 39.97 | 40.13 | 3,123,286 | -0.17(-0.41%) |
Feb 17, 2016 | 40.21 | 40.48 | 40.07 | 40.30 | 2,699,005 | +0.11(+0.27%) |
Feb 16, 2016 | 39.91 | 40.24 | 39.47 | 40.19 | 2,600,152 | +0.48(+1.20%) |
Feb 12, 2016 | 39.09 | 39.72 | 39.72 | 39.72 | 4,302,115 | +0.88(+2.26%) |
Feb 11, 2016 | 38.83 | 39.10 | 38.04 | 38.84 | 3,176,324 | -0.65(-1.64%) |
Feb 10, 2016 | 39.61 | 39.89 | 39.42 | 39.49 | 2,196,179 | -0.03(-0.08%) |
Feb 09, 2016 | 38.69 | 39.67 | 38.67 | 39.52 | 3,119,638 | +0.55(+1.42%) |
Feb 08, 2016 | 38.22 | 39.06 | 38.04 | 38.96 | 3,379,451 | +0.16(+0.40%) |
Feb 05, 2016 | 38.62 | 39.01 | 38.36 | 38.81 | 3,184,482 | +0.07(+0.18%) |
Feb 04, 2016 | 38.85 | 39.13 | 38.40 | 38.74 | 3,064,101 | -0.15(-0.38%) |
Feb 03, 2016 | 38.51 | 38.98 | 38.11 | 38.88 | 3,902,405 | +0.58(+1.50%) |
Feb 02, 2016 | 37.61 | 38.41 | 37.40 | 38.31 | 5,188,048 | +0.32(+0.83%) |
Feb 01, 2016 | 37.31 | 38.00 | 37.20 | 37.99 | 4,053,385 | +0.48(+1.27%) |
Jan 29, 2016 | 36.45 | 37.52 | 36.36 | 37.51 | 3,252,838 | +1.08(+2.95%) |
Jan 28, 2016 | 36.12 | 36.60 | 35.87 | 36.44 | 2,257,489 | +0.48(+1.34%) |
Jan 27, 2016 | 35.93 | 36.47 | 35.73 | 35.95 | 1,930,168 | +0.09(+0.25%) |
Jan 26, 2016 | 35.70 | 36.06 | 35.51 | 35.87 | 2,596,205 | +0.38(+1.08%) |
Jan 25, 2016 | 35.88 | 35.99 | 35.41 | 35.48 | 2,313,299 | -0.72(-2.00%) |
Jan 22, 2016 | 35.73 | 36.32 | 35.45 | 36.20 | 2,596,048 | +0.83(+2.35%) |
Jan 21, 2016 | 35.03 | 35.63 | 34.75 | 35.37 | 2,317,527 | +0.31(+0.88%) |
Jan 20, 2016 | 34.83 | 35.19 | 34.32 | 35.07 | 2,667,419 | -0.20(-0.56%) |
Jan 19, 2016 | 35.49 | 35.79 | 35.05 | 35.26 | 2,432,220 | +0.01(+0.04%) |
Jan 15, 2016 | 34.39 | 35.25 | 35.25 | 35.25 | 8,095,681 | +0.31(+0.90%) |
Jan 14, 2016 | 35.30 | 35.57 | 34.88 | 34.94 | 3,657,253 | -0.19(-0.53%) |
Jan 13, 2016 | 36.68 | 36.96 | 35.04 | 35.12 | 6,623,317 | -2.27(-6.07%) |
Jan 12, 2016 | 37.16 | 37.43 | 36.96 | 37.39 | 3,256,381 | +0.50(+1.34%) |
Jan 11, 2016 | 36.74 | 37.04 | 36.36 | 36.90 | 3,370,021 | +0.25(+0.68%) |
Jan 08, 2016 | 36.39 | 37.09 | 36.20 | 36.65 | 4,708,953 | +0.44(+1.21%) |
Jan 07, 2016 | 36.27 | 36.57 | 36.00 | 36.21 | 2,982,824 | -0.59(-1.61%) |
Jan 06, 2016 | 36.68 | 37.12 | 36.46 | 36.80 | 4,601,340 | -0.17(-0.47%) |
Jan 05, 2016 | 37.27 | 37.46 | 36.79 | 36.98 | 3,272,257 | -0.32(-0.85%) |