Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.08 | 50.26 | 49.69 | 49.93 | 2,682,332 | -0.15(-0.30%) |
Mar 30, 2016 | 50.18 | 50.42 | 49.85 | 50.08 | 2,203,545 | +0.30(+0.61%) |
Mar 29, 2016 | 49.48 | 49.88 | 49.18 | 49.78 | 3,118,004 | -0.08(-0.16%) |
Mar 28, 2016 | 49.90 | 49.98 | 49.49 | 49.86 | 2,064,720 | +0.08(+0.16%) |
Mar 24, 2016 | 49.43 | 49.78 | 49.78 | 49.78 | 2,706,709 | -0.09(-0.18%) |
Mar 23, 2016 | 50.49 | 50.49 | 49.80 | 49.86 | 3,640,504 | -0.75(-1.48%) |
Mar 22, 2016 | 50.44 | 51.05 | 50.15 | 50.61 | 4,261,664 | -0.21(-0.41%) |
Mar 21, 2016 | 50.65 | 50.89 | 50.40 | 50.82 | 4,463,443 | +0.17(+0.33%) |
Mar 18, 2016 | 50.53 | 51.07 | 49.90 | 50.65 | 9,854,831 | +0.29(+0.57%) |
Mar 17, 2016 | 48.51 | 50.52 | 48.51 | 50.37 | 5,356,849 | +1.86(+3.83%) |
Mar 16, 2016 | 48.23 | 48.74 | 47.83 | 48.51 | 3,750,048 | +0.26(+0.55%) |
Mar 15, 2016 | 47.91 | 48.28 | 47.37 | 48.24 | 3,120,235 | -0.04(-0.08%) |
Mar 14, 2016 | 47.64 | 48.41 | 47.49 | 48.28 | 3,091,096 | +0.30(+0.62%) |
Mar 11, 2016 | 47.61 | 48.39 | 47.61 | 47.99 | 4,720,963 | +0.57(+1.21%) |
Mar 10, 2016 | 46.81 | 47.45 | 46.59 | 47.41 | 5,739,848 | +0.68(+1.45%) |
Mar 09, 2016 | 46.47 | 46.88 | 46.18 | 46.74 | 3,572,827 | +0.55(+1.19%) |
Mar 08, 2016 | 46.72 | 46.72 | 46.06 | 46.19 | 2,817,800 | -0.92(-1.95%) |
Mar 07, 2016 | 46.11 | 47.18 | 46.09 | 47.10 | 3,233,166 | +0.85(+1.85%) |
Mar 04, 2016 | 46.19 | 46.72 | 45.70 | 46.25 | 3,617,973 | +0.10(+0.21%) |
Mar 03, 2016 | 45.80 | 46.17 | 45.47 | 46.15 | 2,846,929 | +0.36(+0.78%) |
Mar 02, 2016 | 45.76 | 45.81 | 45.15 | 45.79 | 3,880,346 | -0.09(-0.19%) |
Mar 01, 2016 | 45.59 | 46.29 | 45.08 | 45.88 | 4,723,057 | +1.07(+2.38%) |
Feb 29, 2016 | 45.38 | 45.64 | 44.79 | 44.81 | 5,136,724 | -0.44(-0.98%) |
Feb 26, 2016 | 45.47 | 45.82 | 45.09 | 45.26 | 3,018,105 | -0.01(-0.02%) |
Feb 25, 2016 | 44.85 | 45.31 | 44.32 | 45.27 | 3,059,954 | +0.38(+0.85%) |
Feb 24, 2016 | 44.10 | 44.98 | 43.39 | 44.89 | 3,523,764 | +0.20(+0.44%) |
Feb 23, 2016 | 45.36 | 45.78 | 44.58 | 44.69 | 3,192,193 | -0.89(-1.96%) |
Feb 22, 2016 | 44.26 | 45.76 | 44.71 | 45.58 | 5,508,742 | +1.32(+2.98%) |
Feb 19, 2016 | 44.14 | 44.37 | 43.40 | 44.26 | 3,378,286 | -0.15(-0.34%) |
Feb 18, 2016 | 44.38 | 44.64 | 44.15 | 44.41 | 3,451,883 | +0.15(+0.34%) |
Feb 17, 2016 | 43.79 | 44.86 | 43.54 | 44.26 | 4,538,787 | +0.94(+2.17%) |
Feb 16, 2016 | 42.82 | 43.39 | 42.29 | 43.32 | 4,443,523 | +0.49(+1.14%) |
Feb 12, 2016 | 42.60 | 42.83 | 42.83 | 42.83 | 5,095,915 | +0.87(+2.07%) |
Feb 11, 2016 | 41.56 | 42.45 | 41.37 | 41.96 | 6,236,271 | -0.47(-1.12%) |
Feb 10, 2016 | 43.15 | 43.43 | 42.39 | 42.44 | 4,424,647 | -0.62(-1.43%) |
Feb 09, 2016 | 42.48 | 43.66 | 42.48 | 43.05 | 6,622,983 | -0.50(-1.14%) |
Feb 08, 2016 | 42.67 | 43.70 | 42.00 | 43.55 | 7,892,135 | +0.36(+0.82%) |
Feb 05, 2016 | 42.65 | 43.66 | 42.48 | 43.19 | 5,404,582 | +0.24(+0.55%) |
Feb 04, 2016 | 41.46 | 43.67 | 41.46 | 42.96 | 7,716,782 | +1.49(+3.58%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.76 | 41.47 | 9,348,867 | +2.75(+7.10%) |
Feb 02, 2016 | 39.20 | 39.58 | 38.41 | 38.72 | 7,336,533 | -0.96(-2.43%) |
Feb 01, 2016 | 39.54 | 39.87 | 38.94 | 39.69 | 4,939,254 | -0.23(-0.57%) |
Jan 29, 2016 | 38.41 | 39.92 | 37.74 | 39.92 | 10,163,094 | +0.25(+0.64%) |
Jan 28, 2016 | 39.75 | 40.07 | 39.24 | 39.66 | 4,841,334 | +0.59(+1.52%) |
Jan 27, 2016 | 38.71 | 40.07 | 38.18 | 39.07 | 5,797,590 | +0.33(+0.86%) |
Jan 26, 2016 | 38.14 | 38.83 | 37.50 | 38.74 | 4,311,317 | +1.38(+3.70%) |
Jan 25, 2016 | 38.11 | 38.37 | 37.26 | 37.35 | 3,171,128 | -0.98(-2.56%) |
Jan 22, 2016 | 38.62 | 39.09 | 37.69 | 38.33 | 4,349,045 | +0.58(+1.53%) |
Jan 21, 2016 | 37.59 | 38.47 | 36.97 | 37.76 | 4,767,168 | +0.21(+0.57%) |
Jan 20, 2016 | 37.32 | 37.89 | 36.50 | 37.54 | 5,222,511 | -0.46(-1.21%) |
Jan 19, 2016 | 38.41 | 38.52 | 37.50 | 38.00 | 4,395,344 | +0.18(+0.48%) |
Jan 15, 2016 | 37.15 | 37.82 | 37.82 | 37.82 | 5,827,970 | -0.36(-0.95%) |
Jan 14, 2016 | 38.49 | 38.49 | 37.26 | 38.18 | 5,885,182 | -0.09(-0.23%) |
Jan 13, 2016 | 39.60 | 39.98 | 38.21 | 38.27 | 4,507,887 | -1.20(-3.04%) |
Jan 12, 2016 | 39.30 | 39.58 | 38.60 | 39.47 | 4,322,870 | +0.63(+1.63%) |
Jan 11, 2016 | 39.23 | 39.36 | 38.39 | 38.84 | 4,019,010 | -0.02(-0.04%) |
Jan 08, 2016 | 39.55 | 39.84 | 38.77 | 38.86 | 4,363,426 | -0.44(-1.13%) |
Jan 07, 2016 | 39.47 | 39.72 | 39.02 | 39.30 | 5,801,890 | -0.94(-2.34%) |
Jan 06, 2016 | 40.16 | 40.53 | 39.80 | 40.24 | 3,626,348 | -0.73(-1.79%) |
Jan 05, 2016 | 41.27 | 41.36 | 40.51 | 40.97 | 2,660,361 | -0.29(-0.71%) |