Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.82 | 40.17 | 39.53 | 40.13 | 3,163,134 | +0.28(+0.70%) |
Mar 30, 2016 | 39.97 | 39.97 | 39.56 | 39.85 | 2,025,195 | -0.11(-0.28%) |
Mar 29, 2016 | 39.41 | 39.97 | 39.37 | 39.96 | 1,695,753 | +0.55(+1.40%) |
Mar 28, 2016 | 39.64 | 39.77 | 39.18 | 39.41 | 1,043,040 | -0.04(-0.10%) |
Mar 24, 2016 | 39.10 | 39.45 | 39.45 | 39.45 | 1,473,178 | +0.21(+0.53%) |
Mar 23, 2016 | 39.06 | 39.38 | 38.85 | 39.24 | 1,890,680 | +0.10(+0.25%) |
Mar 22, 2016 | 39.12 | 39.35 | 38.86 | 39.14 | 2,143,979 | +0.07(+0.18%) |
Mar 21, 2016 | 39.16 | 39.31 | 38.57 | 39.07 | 1,607,895 | -0.16(-0.41%) |
Mar 18, 2016 | 39.27 | 39.58 | 38.78 | 39.23 | 3,634,259 | +0.06(+0.16%) |
Mar 17, 2016 | 38.70 | 39.27 | 38.63 | 39.16 | 1,964,179 | +0.38(+0.97%) |
Mar 16, 2016 | 38.49 | 38.91 | 38.08 | 38.79 | 2,183,338 | +0.20(+0.52%) |
Mar 15, 2016 | 38.60 | 38.87 | 38.41 | 38.59 | 2,081,714 | -0.11(-0.29%) |
Mar 14, 2016 | 38.45 | 38.77 | 38.36 | 38.70 | 1,716,507 | +0.08(+0.21%) |
Mar 11, 2016 | 38.42 | 38.84 | 38.34 | 38.62 | 2,082,814 | +0.22(+0.58%) |
Mar 10, 2016 | 38.60 | 38.72 | 37.96 | 38.40 | 3,720,932 | -0.26(-0.68%) |
Mar 09, 2016 | 38.28 | 38.77 | 38.26 | 38.66 | 1,653,382 | +0.34(+0.88%) |
Mar 08, 2016 | 37.76 | 38.36 | 37.60 | 38.32 | 2,163,249 | +0.58(+1.53%) |
Mar 07, 2016 | 37.51 | 38.00 | 37.40 | 37.75 | 1,824,123 | +0.16(+0.44%) |
Mar 04, 2016 | 37.13 | 37.78 | 36.92 | 37.58 | 2,338,857 | +0.28(+0.74%) |
Mar 03, 2016 | 37.29 | 37.31 | 36.69 | 37.31 | 1,877,968 | +0.03(+0.09%) |
Mar 02, 2016 | 37.01 | 37.29 | 36.16 | 37.27 | 2,579,661 | +0.02(+0.06%) |
Mar 01, 2016 | 37.46 | 37.73 | 36.93 | 37.25 | 2,414,126 | -0.02(-0.04%) |
Feb 29, 2016 | 36.83 | 37.65 | 36.76 | 37.27 | 3,288,779 | +0.37(+0.99%) |
Feb 26, 2016 | 37.97 | 38.02 | 36.88 | 36.90 | 3,358,580 | -1.30(-3.41%) |
Feb 25, 2016 | 37.83 | 38.27 | 37.73 | 38.20 | 2,656,640 | +0.52(+1.37%) |
Feb 24, 2016 | 36.93 | 37.75 | 36.77 | 37.69 | 3,578,499 | +0.76(+2.06%) |
Feb 23, 2016 | 36.46 | 37.01 | 36.32 | 36.92 | 1,962,380 | +0.23(+0.63%) |
Feb 22, 2016 | 36.16 | 36.80 | 36.08 | 36.69 | 3,018,282 | +0.50(+1.38%) |
Feb 19, 2016 | 36.36 | 37.06 | 35.80 | 36.19 | 5,246,120 | -0.54(-1.47%) |
Feb 18, 2016 | 35.92 | 36.98 | 35.84 | 36.73 | 4,905,777 | +0.77(+2.14%) |
Feb 17, 2016 | 36.15 | 36.17 | 35.87 | 35.96 | 2,066,204 | -0.21(-0.59%) |
Feb 16, 2016 | 35.97 | 36.21 | 35.65 | 36.18 | 2,734,423 | +0.26(+0.73%) |
Feb 12, 2016 | 35.96 | 35.92 | 35.92 | 35.92 | 1,428,945 | -0.10(-0.26%) |
Feb 11, 2016 | 36.64 | 36.85 | 35.98 | 36.01 | 1,956,408 | -0.66(-1.80%) |
Feb 10, 2016 | 36.54 | 36.89 | 35.99 | 36.67 | 3,208,876 | +0.10(+0.26%) |
Feb 09, 2016 | 36.46 | 36.91 | 36.38 | 36.58 | 2,879,301 | -0.07(-0.19%) |
Feb 08, 2016 | 37.00 | 37.26 | 36.15 | 36.65 | 2,997,915 | -0.25(-0.69%) |
Feb 05, 2016 | 36.65 | 37.10 | 36.15 | 36.90 | 3,744,007 | -0.03(-0.09%) |
Feb 04, 2016 | 37.43 | 37.62 | 36.72 | 36.93 | 3,819,932 | -0.63(-1.69%) |
Feb 03, 2016 | 37.12 | 38.02 | 37.09 | 37.57 | 5,689,079 | +0.75(+2.05%) |
Feb 02, 2016 | 36.14 | 36.91 | 35.98 | 36.81 | 3,303,539 | +0.57(+1.58%) |
Feb 01, 2016 | 35.50 | 36.36 | 35.47 | 36.24 | 2,322,368 | +0.59(+1.65%) |
Jan 29, 2016 | 35.16 | 35.69 | 34.99 | 35.65 | 3,026,931 | +0.85(+2.44%) |
Jan 28, 2016 | 34.24 | 35.00 | 33.93 | 34.81 | 1,936,857 | +0.52(+1.50%) |
Jan 27, 2016 | 33.96 | 34.49 | 33.77 | 34.29 | 2,332,527 | +0.35(+1.03%) |
Jan 26, 2016 | 33.94 | 34.46 | 33.77 | 33.94 | 2,043,086 | +0.07(+0.21%) |
Jan 25, 2016 | 34.18 | 34.20 | 33.76 | 33.87 | 2,247,136 | -0.22(-0.65%) |
Jan 22, 2016 | 33.61 | 34.14 | 33.42 | 34.09 | 2,358,692 | +0.65(+1.95%) |
Jan 21, 2016 | 33.60 | 33.75 | 33.15 | 33.44 | 2,655,154 | -0.16(-0.47%) |
Jan 20, 2016 | 34.44 | 34.53 | 32.94 | 33.60 | 4,661,575 | -0.89(-2.58%) |
Jan 19, 2016 | 34.92 | 34.92 | 34.24 | 34.49 | 5,059,357 | -0.05(-0.14%) |
Jan 15, 2016 | 34.23 | 34.54 | 34.54 | 34.54 | 2,532,466 | -0.16(-0.46%) |
Jan 14, 2016 | 34.18 | 34.90 | 34.02 | 34.69 | 1,882,156 | +0.45(+1.32%) |
Jan 13, 2016 | 34.56 | 34.72 | 34.17 | 34.24 | 2,851,460 | -0.19(-0.55%) |
Jan 12, 2016 | 34.64 | 34.64 | 34.11 | 34.43 | 2,264,133 | -0.11(-0.32%) |
Jan 11, 2016 | 34.56 | 34.81 | 34.46 | 34.54 | 2,819,600 | +0.01(+0.02%) |
Jan 08, 2016 | 34.83 | 34.96 | 34.47 | 34.54 | 2,695,190 | -0.27(-0.78%) |
Jan 07, 2016 | 34.50 | 34.98 | 34.45 | 34.81 | 4,013,077 | +0.02(+0.07%) |
Jan 06, 2016 | 34.32 | 34.87 | 34.25 | 34.78 | 2,487,606 | +0.22(+0.64%) |
Jan 05, 2016 | 34.15 | 34.60 | 33.61 | 34.56 | 2,892,375 | +0.40(+1.19%) |