Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.68 | 38.76 | 38.44 | 38.49 | 3,916,351 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.14 | 38.48 | 38.68 | 2,749,528 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,515,585 | -0.02(-0.06%) |
Mar 28, 2016 | 38.18 | 38.77 | 38.09 | 38.59 | 2,816,342 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.07 | 38.07 | 38.07 | 3,797,228 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.43 | 38.10 | 38.30 | 3,100,954 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,347 | +0.34(+0.90%) |
Mar 21, 2016 | 38.13 | 38.37 | 37.64 | 37.91 | 3,204,655 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.78 | 37.99 | 38.35 | 6,402,633 | -0.18(-0.48%) |
Mar 17, 2016 | 37.68 | 38.66 | 37.41 | 38.53 | 3,641,563 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.79 | 37.04 | 37.66 | 3,322,860 | +0.38(+1.01%) |
Mar 15, 2016 | 37.01 | 37.29 | 36.86 | 37.29 | 2,394,842 | -0.01(-0.02%) |
Mar 14, 2016 | 37.12 | 37.58 | 36.39 | 37.29 | 3,456,734 | -0.05(-0.13%) |
Mar 11, 2016 | 36.87 | 37.37 | 36.77 | 37.34 | 2,867,554 | +0.89(+2.45%) |
Mar 10, 2016 | 36.17 | 36.58 | 35.72 | 36.45 | 3,781,571 | +0.36(+0.99%) |
Mar 09, 2016 | 36.16 | 36.35 | 35.75 | 36.09 | 2,598,313 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.92 | 36.13 | 3,320,653 | -0.51(-1.39%) |
Mar 07, 2016 | 36.22 | 36.82 | 36.18 | 36.64 | 2,653,509 | +0.09(+0.25%) |
Mar 04, 2016 | 36.32 | 36.87 | 36.14 | 36.55 | 3,075,066 | +0.32(+0.88%) |
Mar 03, 2016 | 36.25 | 36.39 | 35.90 | 36.23 | 3,367,090 | -0.03(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.26 | 2,993,071 | +0.02(+0.07%) |
Mar 01, 2016 | 35.33 | 36.28 | 35.29 | 36.23 | 3,352,882 | +1.22(+3.49%) |
Feb 29, 2016 | 35.48 | 35.59 | 35.00 | 35.01 | 3,304,848 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.02 | 35.40 | 35.60 | 2,869,225 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.52 | 34.88 | 35.52 | 2,153,784 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.83 | 2,018,035 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.53 | 34.68 | 2,147,185 | -0.65(-1.84%) |
Feb 22, 2016 | 34.73 | 35.34 | 34.99 | 35.33 | 2,277,666 | +0.60(+1.72%) |
Feb 19, 2016 | 34.60 | 34.83 | 34.39 | 34.73 | 2,242,440 | +0.01(+0.02%) |
Feb 18, 2016 | 34.83 | 34.90 | 34.54 | 34.72 | 2,198,475 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.98 | 34.53 | 34.84 | 3,279,926 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,336,691 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.91 | 33.91 | 33.91 | 3,668,103 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,021 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.81 | 33.02 | 33.03 | 3,838,779 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.48 | 32.37 | 33.25 | 5,865,629 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.45 | 32.91 | 5,549,623 | -0.79(-2.34%) |
Feb 05, 2016 | 33.89 | 35.16 | 33.61 | 33.70 | 7,416,404 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.73 | 33.08 | 7,465,357 | +0.71(+2.21%) |
Feb 03, 2016 | 32.87 | 32.98 | 31.64 | 32.37 | 4,008,634 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.73 | 32.35 | 32.60 | 3,768,005 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.16 | 2,840,097 | -0.24(-0.72%) |
Jan 29, 2016 | 32.57 | 33.41 | 32.42 | 33.40 | 5,087,413 | +1.06(+3.29%) |
Jan 28, 2016 | 32.46 | 32.48 | 31.89 | 32.33 | 2,326,663 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.83 | 32.04 | 4,061,324 | -0.04(-0.13%) |
Jan 26, 2016 | 31.62 | 32.28 | 31.62 | 32.09 | 3,431,460 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.27 | 31.23 | 31.28 | 3,826,297 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.36 | 31.87 | 32.18 | 3,685,689 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.09 | 31.61 | 4,411,734 | +0.13(+0.42%) |
Jan 20, 2016 | 31.94 | 31.96 | 30.37 | 31.48 | 7,313,796 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.28 | 32.51 | 4,868,088 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,881,958 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.46 | 3,659,007 | +0.13(+0.40%) |
Jan 13, 2016 | 34.92 | 34.92 | 33.27 | 33.32 | 4,276,480 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.48 | 33.83 | 34.39 | 3,456,208 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.20 | 33.51 | 34.01 | 4,123,183 | +0.22(+0.66%) |
Jan 08, 2016 | 34.53 | 34.61 | 33.72 | 33.79 | 3,589,931 | -0.46(-1.34%) |
Jan 07, 2016 | 34.30 | 34.79 | 34.09 | 34.25 | 4,242,284 | -0.86(-2.46%) |
Jan 06, 2016 | 35.32 | 35.55 | 34.85 | 35.11 | 3,673,235 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.23 | 35.42 | 36.05 | 4,037,603 | +0.57(+1.59%) |