Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.49 | 33.68 | 33.33 | 33.64 | 2,569,157 | +0.17(+0.52%) |
Mar 30, 2016 | 33.43 | 33.55 | 33.20 | 33.46 | 2,011,740 | -0.01(-0.02%) |
Mar 29, 2016 | 33.11 | 33.51 | 33.02 | 33.47 | 2,578,229 | +0.45(+1.37%) |
Mar 28, 2016 | 33.12 | 33.38 | 32.85 | 33.02 | 1,882,621 | -0.02(-0.05%) |
Mar 24, 2016 | 32.96 | 33.04 | 33.04 | 33.04 | 1,637,294 | +0.07(+0.22%) |
Mar 23, 2016 | 32.62 | 33.19 | 32.46 | 32.96 | 2,742,597 | +0.40(+1.22%) |
Mar 22, 2016 | 32.84 | 32.94 | 32.54 | 32.57 | 2,405,560 | -0.18(-0.56%) |
Mar 21, 2016 | 32.57 | 32.97 | 32.36 | 32.75 | 2,742,266 | +0.01(+0.02%) |
Mar 18, 2016 | 33.18 | 33.23 | 32.74 | 32.74 | 5,116,734 | -0.37(-1.12%) |
Mar 17, 2016 | 32.89 | 33.18 | 32.78 | 33.11 | 4,045,255 | +0.31(+0.94%) |
Mar 16, 2016 | 32.43 | 32.89 | 32.18 | 32.81 | 3,485,173 | +0.25(+0.78%) |
Mar 15, 2016 | 32.39 | 32.63 | 32.39 | 32.55 | 2,537,872 | +0.09(+0.27%) |
Mar 14, 2016 | 32.49 | 32.64 | 32.26 | 32.46 | 2,457,041 | -0.02(-0.07%) |
Mar 11, 2016 | 32.59 | 32.75 | 32.33 | 32.49 | 3,388,100 | -0.02(-0.05%) |
Mar 10, 2016 | 32.43 | 32.62 | 32.20 | 32.50 | 3,989,643 | +0.09(+0.27%) |
Mar 09, 2016 | 32.23 | 32.62 | 32.23 | 32.42 | 3,689,163 | +0.02(+0.05%) |
Mar 08, 2016 | 32.12 | 32.59 | 32.01 | 32.40 | 4,481,464 | +0.25(+0.79%) |
Mar 07, 2016 | 32.08 | 32.17 | 31.81 | 32.15 | 3,096,571 | +0.13(+0.42%) |
Mar 04, 2016 | 31.24 | 32.08 | 31.12 | 32.01 | 4,535,724 | +0.55(+1.76%) |
Mar 03, 2016 | 31.17 | 31.47 | 30.74 | 31.46 | 4,214,913 | +0.19(+0.61%) |
Mar 02, 2016 | 31.12 | 31.28 | 30.37 | 31.27 | 2,914,547 | +0.01(+0.03%) |
Mar 01, 2016 | 31.47 | 31.62 | 30.98 | 31.26 | 3,218,998 | -0.10(-0.30%) |
Feb 29, 2016 | 31.24 | 31.62 | 31.17 | 31.35 | 3,568,465 | +0.05(+0.15%) |
Feb 26, 2016 | 31.95 | 32.07 | 31.23 | 31.31 | 3,396,263 | -0.86(-2.69%) |
Feb 25, 2016 | 32.01 | 32.33 | 31.80 | 32.17 | 2,687,297 | +0.31(+0.97%) |
Feb 24, 2016 | 31.66 | 31.93 | 31.66 | 31.86 | 3,690,869 | +0.21(+0.68%) |
Feb 23, 2016 | 31.37 | 31.70 | 31.07 | 31.65 | 3,043,728 | +0.20(+0.63%) |
Feb 22, 2016 | 31.28 | 31.58 | 31.20 | 31.45 | 2,429,105 | +0.22(+0.71%) |
Feb 19, 2016 | 31.43 | 31.54 | 31.12 | 31.23 | 4,492,363 | -0.22(-0.71%) |
Feb 18, 2016 | 30.90 | 31.58 | 30.78 | 31.45 | 2,886,307 | +0.54(+1.74%) |
Feb 17, 2016 | 31.06 | 31.13 | 30.75 | 30.91 | 3,271,926 | -0.14(-0.46%) |
Feb 16, 2016 | 31.18 | 31.18 | 30.62 | 31.05 | 3,593,813 | -0.01(-0.03%) |
Feb 12, 2016 | 31.17 | 31.06 | 31.06 | 31.06 | 4,358,381 | -0.06(-0.20%) |
Feb 11, 2016 | 31.27 | 31.39 | 30.97 | 31.12 | 3,235,461 | -0.17(-0.53%) |
Feb 10, 2016 | 31.51 | 31.81 | 30.88 | 31.29 | 4,325,953 | -0.31(-0.98%) |
Feb 09, 2016 | 31.57 | 31.87 | 31.33 | 31.60 | 4,051,079 | +0.02(+0.08%) |
Feb 08, 2016 | 31.68 | 32.16 | 31.22 | 31.58 | 4,814,861 | -0.03(-0.10%) |
Feb 05, 2016 | 30.96 | 31.70 | 30.62 | 31.61 | 3,263,936 | +0.49(+1.58%) |
Feb 04, 2016 | 29.78 | 31.51 | 29.78 | 31.12 | 5,054,146 | -0.14(-0.46%) |
Feb 03, 2016 | 31.53 | 31.53 | 31.07 | 31.26 | 6,011,021 | +0.23(+0.74%) |
Feb 02, 2016 | 30.89 | 31.15 | 30.64 | 31.03 | 4,252,672 | +0.21(+0.69%) |
Feb 01, 2016 | 30.57 | 31.01 | 30.40 | 30.82 | 3,808,109 | +0.24(+0.80%) |
Jan 29, 2016 | 30.07 | 30.75 | 29.91 | 30.57 | 5,729,517 | +0.79(+2.67%) |
Jan 28, 2016 | 29.37 | 30.13 | 29.17 | 29.78 | 3,704,718 | +0.39(+1.34%) |
Jan 27, 2016 | 28.99 | 29.57 | 28.89 | 29.39 | 4,388,874 | +0.39(+1.33%) |
Jan 26, 2016 | 28.69 | 29.30 | 28.65 | 29.00 | 4,328,415 | +0.39(+1.37%) |
Jan 25, 2016 | 28.81 | 28.83 | 28.47 | 28.61 | 2,247,315 | -0.13(-0.47%) |
Jan 22, 2016 | 28.48 | 28.81 | 28.16 | 28.74 | 3,155,426 | +0.46(+1.64%) |
Jan 21, 2016 | 28.32 | 28.52 | 27.99 | 28.28 | 3,257,653 | +0.00(+0.00%) |
Jan 20, 2016 | 28.84 | 28.98 | 27.91 | 28.28 | 3,507,036 | -0.72(-2.47%) |
Jan 19, 2016 | 28.70 | 29.08 | 28.53 | 28.99 | 5,054,631 | +0.53(+1.88%) |
Jan 15, 2016 | 28.50 | 28.46 | 28.46 | 28.46 | 3,942,464 | -0.41(-1.42%) |
Jan 14, 2016 | 28.39 | 29.06 | 28.24 | 28.87 | 4,481,783 | +0.46(+1.61%) |
Jan 13, 2016 | 28.26 | 28.67 | 28.26 | 28.41 | 4,170,798 | +0.17(+0.61%) |
Jan 12, 2016 | 28.49 | 28.52 | 27.92 | 28.24 | 3,614,357 | -0.13(-0.47%) |
Jan 11, 2016 | 28.43 | 28.64 | 28.17 | 28.37 | 3,424,676 | -0.02(-0.06%) |
Jan 08, 2016 | 28.43 | 28.62 | 28.30 | 28.39 | 3,832,000 | -0.05(-0.17%) |
Jan 07, 2016 | 27.99 | 28.50 | 27.93 | 28.43 | 4,145,051 | +0.17(+0.61%) |
Jan 06, 2016 | 28.05 | 28.36 | 27.95 | 28.26 | 2,311,073 | +0.04(+0.14%) |
Jan 05, 2016 | 27.96 | 28.32 | 27.49 | 28.22 | 2,836,388 | +0.22(+0.79%) |