Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.44 | 50.53 | 50.19 | 50.23 | 6,624,071 | -0.39(-0.77%) |
Mar 30, 2016 | 50.65 | 50.91 | 50.55 | 50.62 | 1,771,031 | +0.39(+0.77%) |
Mar 29, 2016 | 49.49 | 50.25 | 49.36 | 50.23 | 1,949,074 | +0.53(+1.07%) |
Mar 28, 2016 | 49.72 | 49.93 | 49.58 | 49.70 | 1,893,322 | +0.29(+0.59%) |
Mar 24, 2016 | 49.14 | 49.41 | 49.41 | 49.41 | 1,783,895 | -0.29(-0.59%) |
Mar 23, 2016 | 50.12 | 50.12 | 49.66 | 49.70 | 1,423,551 | -0.51(-1.02%) |
Mar 22, 2016 | 49.97 | 50.32 | 49.86 | 50.21 | 1,451,187 | -0.09(-0.17%) |
Mar 21, 2016 | 50.21 | 50.40 | 50.15 | 50.30 | 1,317,449 | -0.09(-0.19%) |
Mar 18, 2016 | 50.45 | 50.55 | 50.31 | 50.39 | 1,905,574 | -0.10(-0.21%) |
Mar 17, 2016 | 50.11 | 50.58 | 49.96 | 50.50 | 2,962,964 | +0.41(+0.81%) |
Mar 16, 2016 | 49.30 | 50.12 | 49.16 | 50.09 | 1,884,429 | +0.50(+1.01%) |
Mar 15, 2016 | 49.56 | 49.66 | 49.42 | 49.59 | 2,007,408 | -0.48(-0.96%) |
Mar 14, 2016 | 50.04 | 50.21 | 49.96 | 50.07 | 3,472,143 | -0.09(-0.17%) |
Mar 11, 2016 | 49.72 | 50.18 | 49.72 | 50.16 | 1,946,560 | +1.27(+2.59%) |
Mar 10, 2016 | 49.35 | 49.64 | 48.49 | 48.89 | 3,709,613 | -0.07(-0.14%) |
Mar 09, 2016 | 48.98 | 49.07 | 48.81 | 48.96 | 2,248,904 | +0.22(+0.45%) |
Mar 08, 2016 | 49.05 | 49.09 | 48.72 | 48.74 | 2,899,843 | -0.57(-1.15%) |
Mar 07, 2016 | 48.84 | 49.44 | 48.81 | 49.31 | 3,043,690 | -0.06(-0.11%) |
Mar 04, 2016 | 49.30 | 49.60 | 49.22 | 49.36 | 2,369,640 | +0.40(+0.81%) |
Mar 03, 2016 | 48.61 | 48.98 | 48.56 | 48.97 | 1,805,297 | +0.45(+0.94%) |
Mar 02, 2016 | 48.13 | 48.53 | 48.04 | 48.51 | 3,836,539 | +0.30(+0.63%) |
Mar 01, 2016 | 47.68 | 48.23 | 47.53 | 48.21 | 2,768,991 | +1.27(+2.70%) |
Feb 29, 2016 | 47.17 | 47.39 | 46.93 | 46.94 | 4,365,574 | -0.27(-0.58%) |
Feb 26, 2016 | 47.60 | 47.62 | 47.14 | 47.22 | 2,053,535 | -0.18(-0.38%) |
Feb 25, 2016 | 47.04 | 47.40 | 46.84 | 47.40 | 2,868,587 | +0.59(+1.25%) |
Feb 24, 2016 | 46.14 | 46.88 | 45.97 | 46.81 | 3,350,436 | -0.08(-0.16%) |
Feb 23, 2016 | 47.38 | 47.41 | 46.84 | 46.89 | 2,260,180 | -0.78(-1.65%) |
Feb 22, 2016 | 47.43 | 47.71 | 47.43 | 47.67 | 4,198,425 | +0.53(+1.12%) |
Feb 19, 2016 | 46.84 | 47.17 | 46.71 | 47.14 | 1,954,510 | -0.08(-0.16%) |
Feb 18, 2016 | 47.56 | 47.60 | 47.16 | 47.22 | 3,275,710 | -0.15(-0.32%) |
Feb 17, 2016 | 46.97 | 47.43 | 46.94 | 47.37 | 2,299,877 | +0.85(+1.83%) |
Feb 16, 2016 | 46.46 | 46.56 | 46.09 | 46.52 | 5,251,399 | +0.89(+1.95%) |
Feb 12, 2016 | 45.02 | 45.63 | 45.63 | 45.63 | 2,305,322 | +0.66(+1.47%) |
Feb 11, 2016 | 44.96 | 45.17 | 44.55 | 44.97 | 4,320,452 | -0.60(-1.31%) |
Feb 10, 2016 | 45.77 | 46.12 | 45.51 | 45.56 | 5,235,359 | -0.04(-0.08%) |
Feb 09, 2016 | 45.17 | 45.82 | 45.12 | 45.60 | 3,696,177 | -0.55(-1.19%) |
Feb 08, 2016 | 46.27 | 46.27 | 45.70 | 46.15 | 2,706,916 | -0.84(-1.79%) |
Feb 05, 2016 | 47.59 | 47.63 | 46.85 | 46.99 | 3,166,564 | -0.73(-1.53%) |
Feb 04, 2016 | 47.44 | 47.93 | 47.32 | 47.72 | 3,096,897 | +0.01(+0.02%) |
Feb 03, 2016 | 47.58 | 47.73 | 46.74 | 47.71 | 4,455,166 | +0.41(+0.86%) |
Feb 02, 2016 | 47.77 | 47.77 | 47.19 | 47.30 | 2,967,502 | -1.14(-2.36%) |
Feb 01, 2016 | 48.09 | 48.60 | 47.96 | 48.45 | 3,082,486 | -0.03(-0.06%) |
Jan 29, 2016 | 47.81 | 48.51 | 47.77 | 48.47 | 3,744,599 | +0.86(+1.81%) |
Jan 28, 2016 | 47.93 | 47.97 | 47.24 | 47.61 | 2,223,549 | +0.16(+0.34%) |
Jan 27, 2016 | 47.65 | 48.15 | 47.28 | 47.45 | 2,911,921 | -0.31(-0.65%) |
Jan 26, 2016 | 47.22 | 47.78 | 47.11 | 47.77 | 2,942,045 | +0.83(+1.77%) |
Jan 25, 2016 | 47.26 | 47.42 | 46.91 | 46.93 | 6,092,734 | -0.63(-1.33%) |
Jan 22, 2016 | 47.25 | 47.62 | 47.23 | 47.57 | 9,409,728 | +1.38(+2.99%) |
Jan 21, 2016 | 45.62 | 46.48 | 45.33 | 46.19 | 4,807,569 | +0.32(+0.70%) |
Jan 20, 2016 | 46.05 | 46.15 | 45.01 | 45.87 | 4,081,100 | -1.13(-2.41%) |
Jan 19, 2016 | 47.36 | 47.37 | 46.65 | 47.00 | 3,645,472 | +0.41(+0.87%) |
Jan 15, 2016 | 46.87 | 46.59 | 46.59 | 46.59 | 4,639,947 | -1.71(-3.54%) |
Jan 14, 2016 | 47.92 | 48.51 | 47.55 | 48.30 | 4,193,117 | +0.60(+1.25%) |
Jan 13, 2016 | 48.75 | 48.86 | 47.61 | 47.71 | 6,038,013 | -0.79(-1.64%) |
Jan 12, 2016 | 48.63 | 48.70 | 48.08 | 48.50 | 3,037,118 | +0.23(+0.47%) |
Jan 11, 2016 | 48.62 | 48.65 | 47.86 | 48.28 | 4,180,484 | +0.17(+0.35%) |
Jan 08, 2016 | 48.92 | 48.98 | 48.02 | 48.11 | 2,804,954 | -0.62(-1.28%) |
Jan 07, 2016 | 48.73 | 49.19 | 48.63 | 48.73 | 2,813,864 | -0.95(-1.90%) |
Jan 06, 2016 | 49.50 | 49.81 | 49.40 | 49.67 | 2,945,785 | -0.89(-1.76%) |
Jan 05, 2016 | 50.50 | 50.58 | 50.18 | 50.56 | 3,228,246 | -0.09(-0.17%) |