Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 40.84 | 41.92 | 40.70 | 41.72 | 6,722,794 | +0.29(+0.70%) |
Mar 30, 2016 | 40.69 | 41.77 | 40.68 | 41.43 | 5,644,258 | +0.85(+2.09%) |
Mar 29, 2016 | 39.53 | 40.60 | 39.39 | 40.58 | 2,936,557 | +0.88(+2.23%) |
Mar 28, 2016 | 39.99 | 40.13 | 39.50 | 39.69 | 2,165,923 | -0.28(-0.71%) |
Mar 24, 2016 | 39.78 | 39.98 | 39.98 | 39.98 | 5,096,909 | -0.15(-0.38%) |
Mar 23, 2016 | 40.28 | 40.32 | 39.67 | 40.13 | 5,590,938 | -0.10(-0.26%) |
Mar 22, 2016 | 39.14 | 40.36 | 39.14 | 40.23 | 8,067,933 | +1.06(+2.71%) |
Mar 21, 2016 | 38.50 | 39.55 | 38.47 | 39.17 | 5,803,602 | +0.72(+1.86%) |
Mar 18, 2016 | 37.57 | 38.62 | 37.45 | 38.45 | 6,176,776 | +1.07(+2.87%) |
Mar 17, 2016 | 38.10 | 38.27 | 37.19 | 37.38 | 7,744,356 | -0.70(-1.83%) |
Mar 16, 2016 | 38.45 | 38.45 | 37.74 | 38.08 | 5,469,633 | -0.24(-0.64%) |
Mar 15, 2016 | 38.64 | 38.67 | 37.66 | 38.32 | 7,475,576 | -0.56(-1.43%) |
Mar 14, 2016 | 39.18 | 39.25 | 38.65 | 38.88 | 3,547,485 | -0.53(-1.34%) |
Mar 11, 2016 | 37.83 | 39.44 | 37.66 | 39.40 | 6,259,722 | +1.84(+4.91%) |
Mar 10, 2016 | 37.57 | 38.22 | 37.03 | 37.56 | 8,500,333 | -0.52(-1.36%) |
Mar 09, 2016 | 38.16 | 38.21 | 37.49 | 38.08 | 4,339,395 | +0.22(+0.57%) |
Mar 08, 2016 | 38.43 | 38.72 | 37.79 | 37.86 | 3,470,843 | -0.91(-2.35%) |
Mar 07, 2016 | 38.21 | 38.99 | 38.08 | 38.77 | 3,762,121 | +0.38(+0.98%) |
Mar 04, 2016 | 38.66 | 38.89 | 38.22 | 38.40 | 3,780,694 | -0.26(-0.68%) |
Mar 03, 2016 | 39.26 | 39.38 | 38.30 | 38.66 | 4,753,837 | -0.60(-1.53%) |
Mar 02, 2016 | 39.44 | 39.69 | 39.06 | 39.26 | 2,665,034 | -0.36(-0.90%) |
Mar 01, 2016 | 39.05 | 39.66 | 38.47 | 39.62 | 5,611,352 | +0.98(+2.53%) |
Feb 29, 2016 | 39.62 | 39.69 | 38.63 | 38.64 | 3,772,728 | -1.22(-3.07%) |
Feb 26, 2016 | 40.46 | 40.71 | 39.73 | 39.86 | 2,820,494 | -0.51(-1.26%) |
Feb 25, 2016 | 39.87 | 40.39 | 39.32 | 40.37 | 4,394,807 | +0.50(+1.25%) |
Feb 24, 2016 | 39.47 | 39.92 | 38.82 | 39.87 | 3,280,029 | +0.00(+0.00%) |
Feb 23, 2016 | 40.07 | 40.65 | 39.80 | 39.87 | 2,655,413 | -0.38(-0.94%) |
Feb 22, 2016 | 39.64 | 40.31 | 39.33 | 40.25 | 3,694,296 | +0.88(+2.25%) |
Feb 19, 2016 | 39.59 | 39.74 | 38.96 | 39.37 | 4,085,225 | -0.18(-0.45%) |
Feb 18, 2016 | 39.11 | 39.87 | 39.08 | 39.54 | 5,685,329 | +0.21(+0.53%) |
Feb 17, 2016 | 38.38 | 39.53 | 38.09 | 39.34 | 7,679,395 | +1.29(+3.39%) |
Feb 16, 2016 | 39.21 | 39.40 | 37.39 | 38.05 | 5,965,828 | +0.00(+0.00%) |
Feb 12, 2016 | 37.46 | 38.05 | 38.05 | 38.05 | 7,156,350 | +1.01(+2.72%) |
Feb 11, 2016 | 36.68 | 37.20 | 36.01 | 37.04 | 8,562,452 | +0.03(+0.08%) |
Feb 10, 2016 | 37.80 | 38.09 | 36.94 | 37.01 | 7,044,210 | -0.50(-1.33%) |
Feb 09, 2016 | 37.25 | 38.42 | 37.07 | 37.51 | 6,670,603 | -0.31(-0.82%) |
Feb 08, 2016 | 38.02 | 38.31 | 37.26 | 37.82 | 4,584,413 | -0.68(-1.76%) |
Feb 05, 2016 | 38.89 | 39.06 | 38.22 | 38.50 | 4,312,131 | -0.59(-1.52%) |
Feb 04, 2016 | 38.73 | 39.48 | 38.52 | 39.09 | 4,197,061 | +0.22(+0.56%) |
Feb 03, 2016 | 39.37 | 39.53 | 38.07 | 38.88 | 5,467,241 | -0.39(-0.98%) |
Feb 02, 2016 | 39.93 | 40.02 | 38.93 | 39.26 | 3,656,973 | -1.17(-2.89%) |
Feb 01, 2016 | 40.47 | 40.83 | 40.01 | 40.43 | 4,997,496 | -0.08(-0.21%) |
Jan 29, 2016 | 40.65 | 40.81 | 40.10 | 40.51 | 7,472,939 | +0.20(+0.49%) |
Jan 28, 2016 | 40.84 | 41.01 | 40.19 | 40.32 | 6,014,960 | -0.29(-0.72%) |
Jan 27, 2016 | 41.10 | 41.75 | 40.27 | 40.61 | 3,445,493 | -0.68(-1.64%) |
Jan 26, 2016 | 40.75 | 41.46 | 40.61 | 41.29 | 4,035,404 | +0.63(+1.55%) |
Jan 25, 2016 | 40.70 | 41.19 | 40.52 | 40.65 | 2,512,201 | -0.19(-0.46%) |
Jan 22, 2016 | 41.02 | 41.24 | 40.56 | 40.84 | 3,610,195 | +0.30(+0.74%) |
Jan 21, 2016 | 41.21 | 41.33 | 40.45 | 40.54 | 4,014,100 | -0.67(-1.62%) |
Jan 20, 2016 | 40.06 | 41.67 | 39.91 | 41.21 | 5,539,261 | +0.56(+1.39%) |
Jan 19, 2016 | 41.51 | 42.09 | 40.22 | 40.65 | 4,882,678 | -0.09(-0.22%) |
Jan 15, 2016 | 40.38 | 40.73 | 40.73 | 40.73 | 4,823,224 | -0.70(-1.70%) |
Jan 14, 2016 | 40.70 | 41.69 | 40.06 | 41.44 | 5,106,334 | +0.83(+2.03%) |
Jan 13, 2016 | 42.49 | 42.57 | 40.41 | 40.61 | 4,470,200 | -1.62(-3.82%) |
Jan 12, 2016 | 41.19 | 42.30 | 40.61 | 42.23 | 8,279,804 | +0.37(+0.87%) |
Jan 11, 2016 | 43.29 | 43.51 | 41.15 | 41.86 | 4,586,556 | -1.22(-2.83%) |
Jan 08, 2016 | 44.08 | 44.67 | 42.87 | 43.08 | 5,267,303 | -0.64(-1.46%) |
Jan 07, 2016 | 44.12 | 45.07 | 43.47 | 43.72 | 4,605,270 | -1.37(-3.04%) |
Jan 06, 2016 | 44.39 | 45.40 | 44.37 | 45.09 | 4,973,846 | +0.01(+0.02%) |
Jan 05, 2016 | 44.61 | 45.17 | 44.40 | 45.08 | 3,319,444 | +0.69(+1.57%) |