Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.09 | 45.32 | 44.19 | 44.50 | 2,553,576 | -0.35(-0.78%) |
Mar 30, 2016 | 45.01 | 45.22 | 44.80 | 44.85 | 3,389,739 | +0.38(+0.86%) |
Mar 29, 2016 | 43.71 | 44.51 | 43.44 | 44.46 | 2,329,898 | +0.62(+1.42%) |
Mar 28, 2016 | 43.64 | 43.90 | 43.63 | 43.84 | 1,688,114 | +0.47(+1.09%) |
Mar 24, 2016 | 43.08 | 43.37 | 43.37 | 43.37 | 2,231,050 | -0.11(-0.25%) |
Mar 23, 2016 | 43.77 | 43.79 | 43.28 | 43.48 | 2,880,133 | -0.59(-1.34%) |
Mar 22, 2016 | 43.66 | 44.21 | 43.51 | 44.07 | 2,712,633 | +0.14(+0.32%) |
Mar 21, 2016 | 43.87 | 44.41 | 43.65 | 43.93 | 2,062,000 | +0.02(+0.04%) |
Mar 18, 2016 | 44.22 | 44.65 | 43.76 | 43.91 | 5,056,004 | +0.10(+0.23%) |
Mar 17, 2016 | 43.09 | 43.93 | 42.93 | 43.81 | 3,839,311 | +1.21(+2.84%) |
Mar 16, 2016 | 41.27 | 42.66 | 41.24 | 42.60 | 3,281,522 | +1.12(+2.70%) |
Mar 15, 2016 | 41.80 | 41.85 | 41.41 | 41.48 | 2,500,513 | -0.69(-1.63%) |
Mar 14, 2016 | 42.31 | 42.33 | 42.03 | 42.17 | 1,495,426 | -0.31(-0.74%) |
Mar 11, 2016 | 42.25 | 42.68 | 42.16 | 42.48 | 4,710,000 | +0.74(+1.77%) |
Mar 10, 2016 | 42.14 | 42.20 | 41.06 | 41.75 | 2,853,681 | -0.26(-0.61%) |
Mar 09, 2016 | 42.07 | 42.19 | 41.77 | 42.00 | 2,795,859 | +0.50(+1.20%) |
Mar 08, 2016 | 42.11 | 42.11 | 41.47 | 41.51 | 3,307,429 | -1.06(-2.49%) |
Mar 07, 2016 | 42.00 | 42.72 | 41.94 | 42.57 | 2,386,405 | +0.31(+0.75%) |
Mar 04, 2016 | 42.31 | 42.62 | 42.14 | 42.25 | 9,154,626 | +0.46(+1.11%) |
Mar 03, 2016 | 41.75 | 42.08 | 41.54 | 41.79 | 2,489,041 | -0.18(-0.43%) |
Mar 02, 2016 | 41.22 | 41.99 | 41.17 | 41.97 | 5,992,025 | +0.62(+1.50%) |
Mar 01, 2016 | 40.92 | 41.37 | 40.57 | 41.35 | 2,474,003 | +1.18(+2.93%) |
Feb 29, 2016 | 40.01 | 40.35 | 39.84 | 40.17 | 1,977,348 | +0.52(+1.32%) |
Feb 26, 2016 | 40.36 | 40.49 | 39.62 | 39.65 | 2,509,877 | -0.41(-1.03%) |
Feb 25, 2016 | 39.89 | 40.10 | 39.48 | 40.06 | 1,675,951 | +0.45(+1.13%) |
Feb 24, 2016 | 39.11 | 39.75 | 38.61 | 39.62 | 3,253,851 | +0.07(+0.17%) |
Feb 23, 2016 | 40.02 | 40.22 | 39.50 | 39.55 | 2,615,572 | -0.75(-1.87%) |
Feb 22, 2016 | 40.27 | 40.46 | 40.21 | 40.30 | 2,046,014 | +0.69(+1.74%) |
Feb 19, 2016 | 39.61 | 39.84 | 39.38 | 39.62 | 2,728,418 | -0.03(-0.08%) |
Feb 18, 2016 | 40.30 | 40.39 | 39.53 | 39.65 | 3,004,441 | +0.07(+0.19%) |
Feb 17, 2016 | 38.54 | 40.02 | 38.47 | 39.58 | 4,769,530 | +1.45(+3.80%) |
Feb 16, 2016 | 38.27 | 38.48 | 37.90 | 38.12 | 2,241,866 | +0.68(+1.81%) |
Feb 12, 2016 | 37.08 | 37.45 | 37.45 | 37.45 | 2,590,803 | +0.86(+2.36%) |
Feb 11, 2016 | 36.77 | 37.01 | 35.97 | 36.58 | 6,623,276 | -0.99(-2.65%) |
Feb 10, 2016 | 37.79 | 38.12 | 37.33 | 37.58 | 2,694,509 | +0.02(+0.04%) |
Feb 09, 2016 | 37.61 | 38.12 | 37.25 | 37.56 | 3,224,140 | -0.65(-1.71%) |
Feb 08, 2016 | 38.46 | 38.56 | 37.90 | 38.22 | 2,732,013 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.82 | 38.89 | 39.04 | 1,909,298 | -0.99(-2.46%) |
Feb 04, 2016 | 39.92 | 40.69 | 39.79 | 40.02 | 3,683,777 | +0.40(+1.00%) |
Feb 03, 2016 | 39.21 | 39.66 | 38.43 | 39.62 | 3,720,549 | +0.90(+2.33%) |
Feb 02, 2016 | 39.28 | 39.29 | 38.52 | 38.72 | 3,379,341 | -1.15(-2.89%) |
Feb 01, 2016 | 39.43 | 39.94 | 39.04 | 39.87 | 2,677,978 | -0.22(-0.56%) |
Jan 29, 2016 | 38.99 | 40.11 | 38.84 | 40.10 | 4,181,549 | +1.57(+4.09%) |
Jan 28, 2016 | 38.71 | 38.73 | 38.04 | 38.52 | 4,256,594 | +0.71(+1.88%) |
Jan 27, 2016 | 37.85 | 38.37 | 37.51 | 37.81 | 3,710,641 | -0.07(-0.20%) |
Jan 26, 2016 | 37.33 | 37.93 | 37.30 | 37.88 | 2,585,901 | +0.91(+2.47%) |
Jan 25, 2016 | 37.43 | 37.55 | 36.96 | 36.97 | 2,338,346 | -0.72(-1.91%) |
Jan 22, 2016 | 37.77 | 38.06 | 37.40 | 37.69 | 3,688,520 | +1.12(+3.06%) |
Jan 21, 2016 | 36.77 | 37.18 | 36.47 | 36.58 | 3,652,016 | -0.17(-0.47%) |
Jan 20, 2016 | 36.59 | 36.84 | 35.77 | 36.75 | 4,097,191 | -0.47(-1.27%) |
Jan 19, 2016 | 37.56 | 37.67 | 36.90 | 37.22 | 3,884,825 | +0.11(+0.29%) |
Jan 15, 2016 | 37.22 | 37.11 | 37.11 | 37.11 | 5,618,114 | -1.38(-3.59%) |
Jan 14, 2016 | 38.33 | 38.67 | 37.88 | 38.50 | 2,906,482 | +0.37(+0.98%) |
Jan 13, 2016 | 38.62 | 38.85 | 37.75 | 38.12 | 2,690,566 | -0.24(-0.63%) |
Jan 12, 2016 | 38.51 | 38.77 | 38.05 | 38.37 | 2,152,167 | +0.24(+0.63%) |
Jan 11, 2016 | 37.97 | 38.28 | 37.67 | 38.12 | 3,042,311 | +0.53(+1.41%) |
Jan 08, 2016 | 38.32 | 38.80 | 37.57 | 37.59 | 3,593,697 | -0.56(-1.48%) |
Jan 07, 2016 | 38.76 | 39.21 | 38.15 | 38.16 | 3,702,005 | -1.55(-3.90%) |
Jan 06, 2016 | 39.91 | 40.20 | 39.67 | 39.71 | 2,420,912 | -0.83(-2.04%) |
Jan 05, 2016 | 40.72 | 40.93 | 40.36 | 40.54 | 2,342,860 | -0.12(-0.31%) |