Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.33 | 45.53 | 44.88 | 45.01 | 1,204,956 | -0.45(-0.98%) |
Mar 30, 2016 | 46.10 | 46.13 | 45.29 | 45.45 | 681,078 | -0.52(-1.12%) |
Mar 29, 2016 | 44.73 | 45.98 | 44.73 | 45.97 | 860,942 | +1.14(+2.54%) |
Mar 28, 2016 | 44.62 | 45.18 | 44.27 | 44.83 | 840,473 | +0.52(+1.17%) |
Mar 24, 2016 | 44.07 | 44.31 | 44.31 | 44.31 | 599,740 | +0.11(+0.25%) |
Mar 23, 2016 | 45.03 | 45.03 | 44.12 | 44.20 | 782,371 | -0.80(-1.77%) |
Mar 22, 2016 | 45.65 | 45.84 | 44.94 | 45.00 | 771,768 | -0.73(-1.60%) |
Mar 21, 2016 | 45.31 | 45.96 | 44.86 | 45.73 | 1,134,072 | +0.12(+0.27%) |
Mar 18, 2016 | 46.53 | 46.53 | 45.36 | 45.61 | 1,963,415 | -0.75(-1.62%) |
Mar 17, 2016 | 46.35 | 46.64 | 46.03 | 46.36 | 889,991 | +0.03(+0.07%) |
Mar 16, 2016 | 45.56 | 46.39 | 45.17 | 46.33 | 773,658 | +0.76(+1.67%) |
Mar 15, 2016 | 46.51 | 46.76 | 45.54 | 45.57 | 1,082,261 | -1.01(-2.16%) |
Mar 14, 2016 | 45.46 | 46.83 | 45.10 | 46.58 | 1,327,421 | +0.84(+1.85%) |
Mar 11, 2016 | 46.45 | 46.45 | 45.65 | 45.73 | 870,093 | -0.29(-0.64%) |
Mar 10, 2016 | 46.11 | 46.47 | 44.82 | 46.03 | 1,124,131 | +0.09(+0.19%) |
Mar 09, 2016 | 46.30 | 46.66 | 45.48 | 45.94 | 942,065 | -0.25(-0.54%) |
Mar 08, 2016 | 46.47 | 46.81 | 46.16 | 46.19 | 985,498 | -0.65(-1.40%) |
Mar 07, 2016 | 46.68 | 47.18 | 46.42 | 46.85 | 873,961 | -0.11(-0.24%) |
Mar 04, 2016 | 47.25 | 47.48 | 46.61 | 46.96 | 1,050,270 | -0.29(-0.62%) |
Mar 03, 2016 | 46.79 | 47.54 | 46.39 | 47.25 | 1,196,766 | +0.46(+0.99%) |
Mar 02, 2016 | 45.56 | 46.84 | 45.31 | 46.79 | 1,074,384 | +1.05(+2.29%) |
Mar 01, 2016 | 45.92 | 46.20 | 45.39 | 45.74 | 1,282,261 | +0.28(+0.62%) |
Feb 29, 2016 | 45.73 | 45.88 | 45.07 | 45.46 | 994,100 | -0.43(-0.93%) |
Feb 26, 2016 | 45.69 | 46.07 | 45.56 | 45.88 | 1,000,262 | +0.33(+0.72%) |
Feb 25, 2016 | 45.56 | 46.45 | 45.26 | 45.56 | 1,828,142 | +0.05(+0.12%) |
Feb 24, 2016 | 44.31 | 45.64 | 44.13 | 45.50 | 2,250,246 | +0.71(+1.59%) |
Feb 23, 2016 | 43.77 | 45.25 | 43.65 | 44.79 | 2,083,912 | +1.02(+2.33%) |
Feb 22, 2016 | 44.49 | 44.99 | 43.72 | 43.77 | 1,534,839 | -0.62(-1.40%) |
Feb 19, 2016 | 44.13 | 44.62 | 43.34 | 44.39 | 1,102,047 | +0.09(+0.19%) |
Feb 18, 2016 | 44.29 | 45.01 | 43.87 | 44.31 | 1,257,099 | +0.01(+0.01%) |
Feb 17, 2016 | 44.77 | 45.80 | 44.27 | 44.30 | 2,570,441 | -0.29(-0.65%) |
Feb 16, 2016 | 43.52 | 45.04 | 43.17 | 44.59 | 1,870,793 | +1.56(+3.62%) |
Feb 12, 2016 | 43.49 | 43.03 | 43.03 | 43.03 | 954,847 | +0.09(+0.21%) |
Feb 11, 2016 | 42.91 | 43.49 | 42.52 | 42.94 | 1,172,512 | -0.67(-1.55%) |
Feb 10, 2016 | 41.56 | 43.81 | 41.43 | 43.61 | 2,298,746 | +2.59(+6.32%) |
Feb 09, 2016 | 41.45 | 42.34 | 40.54 | 41.02 | 1,804,222 | -1.07(-2.55%) |
Feb 08, 2016 | 41.39 | 42.32 | 40.57 | 42.09 | 3,373,373 | +0.32(+0.77%) |
Feb 05, 2016 | 39.30 | 43.47 | 39.10 | 41.77 | 3,454,557 | +4.19(+11.14%) |
Feb 04, 2016 | 37.08 | 38.10 | 36.32 | 37.59 | 1,402,157 | +0.40(+1.07%) |
Feb 03, 2016 | 37.96 | 37.99 | 35.94 | 37.19 | 1,658,705 | -0.24(-0.65%) |
Feb 02, 2016 | 38.99 | 38.99 | 37.08 | 37.43 | 1,287,473 | -2.04(-5.17%) |
Feb 01, 2016 | 38.15 | 39.76 | 37.82 | 39.47 | 1,860,445 | +1.18(+3.09%) |
Jan 29, 2016 | 36.31 | 38.29 | 36.09 | 38.29 | 1,392,986 | +2.11(+5.82%) |
Jan 28, 2016 | 35.75 | 36.71 | 35.35 | 36.18 | 1,300,456 | +0.93(+2.64%) |
Jan 27, 2016 | 36.15 | 36.55 | 35.10 | 35.25 | 1,196,653 | -0.91(-2.52%) |
Jan 26, 2016 | 35.99 | 36.30 | 35.20 | 36.16 | 862,325 | -0.03(-0.07%) |
Jan 25, 2016 | 37.31 | 37.70 | 36.05 | 36.18 | 788,907 | -1.37(-3.66%) |
Jan 22, 2016 | 36.51 | 37.66 | 36.12 | 37.56 | 1,243,856 | +1.64(+4.57%) |
Jan 21, 2016 | 35.44 | 36.09 | 34.99 | 35.92 | 1,262,079 | +0.65(+1.86%) |
Jan 20, 2016 | 35.39 | 35.67 | 33.33 | 35.26 | 2,447,263 | -0.58(-1.62%) |
Jan 19, 2016 | 37.32 | 37.36 | 35.55 | 35.84 | 1,358,607 | -1.08(-2.92%) |
Jan 15, 2016 | 36.49 | 36.92 | 36.92 | 36.92 | 2,083,122 | -0.36(-0.97%) |
Jan 14, 2016 | 36.74 | 37.64 | 35.91 | 37.28 | 1,180,456 | +0.63(+1.71%) |
Jan 13, 2016 | 38.30 | 38.57 | 35.63 | 36.66 | 1,578,541 | -1.65(-4.31%) |
Jan 12, 2016 | 37.60 | 38.40 | 37.57 | 38.30 | 1,075,635 | +0.77(+2.06%) |
Jan 11, 2016 | 37.98 | 38.12 | 36.24 | 37.53 | 1,809,659 | -0.15(-0.40%) |
Jan 08, 2016 | 39.78 | 39.78 | 37.51 | 37.68 | 2,106,685 | -1.88(-4.76%) |
Jan 07, 2016 | 39.27 | 40.39 | 38.97 | 39.57 | 2,209,980 | -0.29(-0.72%) |
Jan 06, 2016 | 39.44 | 39.87 | 39.08 | 39.86 | 1,040,085 | +0.04(+0.10%) |
Jan 05, 2016 | 39.60 | 39.95 | 38.85 | 39.82 | 1,199,518 | +0.22(+0.55%) |